Red Cat Holdings Inc (RCAT) Historical Stock Data

1.39 ↓0.07 (-4.79%)

As of April 26, 2024, 3:55pm EST.

Historical Data

In the past 30 trading days, RCAT is up 1.43% a day on average. There have been 15 days where Red Cat Holdings Inc closed green and 15 days where RCAT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	1.49	1.46	↓$0.03 (-2.01%)	1.25	1.55	1.76M
2024-04-24	1.27	1.52	↑$0.25 (19.69%)	1.25	1.60	4.13M
2024-04-23	1.28	1.20	↓$0.08 (-6.25%)	1.15	1.33	722.46K
2024-04-22	1.14	1.30	↑$0.16 (14.04%)	1.12	1.30	1.07M
2024-04-19	1.06	1.12	↑$0.06 (5.66%)	0.99	1.18	0.94M
2024-04-18	1.43	1.06	↓$0.37 (-25.87%)	0.90	1.44	3.77M
2024-04-17	1.15	1.42	↑$0.27 (23.48%)	1.13	1.50	3.87M
2024-04-16	1.00	1.12	↑$0.12 (12.31%)	0.94	1.19	1.38M
2024-04-15	0.90	0.95	↑$0.05 (5.56%)	0.88	1.05	1.72M
2024-04-12	0.90	0.88	↓$0.02 (-2.23%)	0.86	0.90	179.89K
2024-04-11	0.91	0.89	↓$0.02 (-2.20%)	0.86	0.92	159.73K
2024-04-10	0.84	0.90	↑$0.06 (7.02%)	0.84	0.94	0.92M
2024-04-09	0.84	0.84	↓$0.00 (-0.48%)	0.83	0.86	368.97K
2024-04-08	0.82	0.82	↑$0.00 (0.13%)	0.78	0.85	192.25K
2024-04-05	0.83	0.78	↓$0.05 (-5.90%)	0.78	0.85	390.37K
2024-04-04	0.82	0.82	↓$0.00 (-0.12%)	0.81	0.82	86.03K
2024-04-03	0.80	0.81	↑$0.01 (1.25%)	0.78	0.81	148.23K
2024-04-02	0.80	0.80	↑$0.00 (0.25%)	0.77	0.84	209.71K
2024-04-01	0.77	0.78	↑$0.02 (1.96%)	0.75	0.79	93.50K
2024-03-28	0.77	0.77	↓$0.01 (-1.21%)	0.77	0.80	170.31K
2024-03-27	0.79	0.79	↑$0.00 (0.00%)	0.77	0.80	102.37K
2024-03-26	0.77	0.77	↓$0.00 (-0.25%)	0.75	0.81	289.88K
2024-03-25	0.77	0.78	↑$0.01 (0.74%)	0.75	0.81	272.92K
2024-03-22	0.71	0.77	↑$0.06 (8.83%)	0.71	0.80	187.36K
2024-03-21	0.72	0.72	↓$0.00 (-0.65%)	0.71	0.75	174.82K
2024-03-20	0.73	0.73	↑$0.00 (0.00%)	0.72	0.79	279.90K
2024-03-19	0.76	0.73	↓$0.03 (-3.57%)	0.70	0.76	410.66K
2024-03-18	0.79	0.78	↓$0.01 (-0.89%)	0.78	0.84	344.61K
2024-03-15	0.78	0.75	↓$0.03 (-3.85%)	0.75	0.85	558.18K
2024-03-14	0.81	0.79	↓$0.02 (-2.47%)	0.78	0.82	122.71K