Red Cat Inc. (RCAT)
NASDAQ: RCAT
· Real-Time Price · USD
12.87
1.35 (11.72%)
At close: Oct 03, 2025, 3:59 PM
13.02
1.16%
After-hours: Oct 03, 2025, 07:58 PM EDT
RCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.37 | 14.31 | 12.01 | 12.89 | 12.89 | 11.89% | 35,577,841 |
| Oct 2, 2025 | 10.73 | 11.72 | 10.62 | 11.52 | 11.52 | 10.03% | 16,194,800 |
| Oct 1, 2025 | 10.27 | 10.94 | 10.20 | 10.47 | 10.47 | 1.16% | 10,707,000 |
| Sep 30, 2025 | 10.24 | 10.86 | 10.05 | 10.35 | 10.35 | 1.87% | 9,991,642 |
| Sep 29, 2025 | 10.56 | 11.13 | 10.15 | 10.16 | 10.16 | 0.20% | 14,952,100 |
| Sep 26, 2025 | 10.15 | 10.40 | 9.82 | 10.14 | 10.14 | -0.29% | 8,491,200 |
| Sep 25, 2025 | 10.02 | 10.29 | 9.56 | 10.17 | 10.17 | -2.02% | 12,969,700 |
| Sep 24, 2025 | 12.05 | 12.10 | 10.36 | 10.38 | 10.38 | -11.81% | 21,208,431 |
| Sep 23, 2025 | 11.60 | 13.07 | 11.42 | 11.77 | 11.77 | 3.98% | 29,911,313 |
| Sep 22, 2025 | 10.40 | 11.67 | 10.22 | 11.32 | 11.32 | 8.22% | 21,981,900 |
| Sep 19, 2025 | 10.21 | 10.62 | 9.98 | 10.46 | 10.46 | 4.18% | 17,451,344 |
| Sep 18, 2025 | 10.13 | 10.47 | 9.83 | 10.04 | 10.04 | -10.91% | 26,610,900 |
| Sep 17, 2025 | 10.44 | 11.57 | 10.20 | 11.27 | 11.27 | 4.06% | 12,977,900 |
| Sep 16, 2025 | 9.89 | 10.85 | 9.58 | 10.83 | 10.83 | 2.95% | 8,557,345 |
| Sep 15, 2025 | 11.18 | 11.21 | 10.23 | 10.52 | 10.52 | -4.28% | 10,741,339 |
| Sep 12, 2025 | 10.55 | 11.23 | 9.90 | 10.99 | 10.99 | -0.09% | 13,422,507 |
| Sep 11, 2025 | 9.28 | 11.21 | 9.22 | 11.00 | 11.00 | 29.11% | 30,887,731 |
| Sep 10, 2025 | 8.73 | 8.85 | 8.45 | 8.52 | 8.52 | -1.16% | 2,752,110 |
| Sep 9, 2025 | 8.83 | 8.84 | 8.48 | 8.62 | 8.62 | -2.82% | 3,690,924 |
| Sep 8, 2025 | 8.57 | 9.05 | 8.57 | 8.87 | 8.87 | 4.11% | 5,372,200 |
Page 1 of 136