Red Cat Inc. (RCAT)
NASDAQ: RCAT
· Real-Time Price · USD
8.52
0.01 (0.12%)
At close: Sep 05, 2025, 3:59 PM
8.56
0.47%
After-hours: Sep 05, 2025, 07:57 PM EDT
RCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.68 | 8.82 | 8.33 | 8.52 | 8.52 | 0.12% | 2,960,978 |
| Sep 4, 2025 | 8.57 | 8.72 | 8.38 | 8.51 | 8.51 | -0.70% | 2,838,341 |
| Sep 3, 2025 | 8.96 | 9.09 | 8.53 | 8.57 | 8.57 | -3.49% | 2,812,513 |
| Sep 2, 2025 | 8.58 | 8.90 | 8.48 | 8.88 | 8.88 | -0.67% | 3,630,048 |
| Aug 29, 2025 | 9.06 | 9.07 | 8.60 | 8.94 | 8.94 | -1.11% | 3,629,628 |
| Aug 28, 2025 | 9.07 | 9.35 | 8.97 | 9.04 | 9.04 | 0.67% | 3,851,200 |
| Aug 27, 2025 | 9.36 | 9.36 | 8.84 | 8.98 | 8.98 | -4.37% | 7,060,507 |
| Aug 26, 2025 | 10.00 | 10.40 | 9.37 | 9.39 | 9.39 | -6.75% | 8,659,510 |
| Aug 25, 2025 | 9.63 | 10.24 | 9.36 | 10.07 | 10.07 | 2.55% | 5,990,400 |
| Aug 22, 2025 | 9.58 | 10.06 | 9.51 | 9.82 | 9.82 | 0.82% | 6,018,700 |
| Aug 21, 2025 | 9.05 | 9.82 | 9.01 | 9.74 | 9.74 | 8.34% | 8,605,604 |
| Aug 20, 2025 | 8.70 | 9.03 | 8.20 | 8.99 | 8.99 | -0.22% | 5,594,124 |
| Aug 19, 2025 | 9.15 | 9.22 | 8.66 | 9.01 | 9.01 | -1.96% | 6,680,124 |
| Aug 18, 2025 | 8.33 | 9.38 | 8.33 | 9.19 | 9.19 | 9.27% | 9,890,300 |
| Aug 15, 2025 | 8.70 | 8.75 | 7.90 | 8.41 | 8.41 | -10.25% | 18,131,900 |
| Aug 14, 2025 | 9.39 | 9.82 | 8.91 | 9.37 | 9.37 | -0.21% | 8,470,237 |
| Aug 13, 2025 | 9.67 | 9.84 | 9.27 | 9.39 | 9.39 | -1.16% | 4,331,211 |
| Aug 12, 2025 | 9.32 | 9.57 | 9.02 | 9.50 | 9.50 | 1.39% | 5,201,913 |
| Aug 11, 2025 | 9.50 | 10.13 | 9.21 | 9.37 | 9.37 | 0.43% | 7,750,100 |
| Aug 8, 2025 | 9.56 | 9.99 | 9.31 | 9.33 | 9.33 | 0.00% | 5,731,100 |