Red Cat Holdings Inc (RCAT) Historical Stock Data
5.89 ↓0.11 (-1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCAT is down -1.13% a day on average. There have been 12 days where Red Cat Holdings Inc closed green and 18 days where RCAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 5.94 | 5.89 | ↓$0.05 (-0.84%) | 5.48 | 5.96 | 2.92M |
| 2025-03-27 | 5.71 | 6.00 | ↑$0.29 (5.08%) | 5.44 | 6.06 | 2.98M |
| 2025-03-26 | 6.15 | 5.82 | ↓$0.34 (-5.45%) | 5.65 | 6.20 | 2.90M |
| 2025-03-25 | 5.99 | 6.16 | ↑$0.17 (2.84%) | 5.90 | 6.18 | 3.07M |
| 2025-03-24 | 5.73 | 5.98 | ↑$0.25 (4.36%) | 5.73 | 6.12 | 4.58M |
| 2025-03-21 | 5.08 | 5.42 | ↑$0.34 (6.69%) | 5.06 | 5.44 | 2.99M |
| 2025-03-20 | 5.35 | 5.23 | ↓$0.12 (-2.24%) | 5.03 | 5.48 | 3.20M |
| 2025-03-19 | 5.26 | 5.40 | ↑$0.14 (2.66%) | 5.16 | 5.44 | 2.73M |
| 2025-03-18 | 5.52 | 5.15 | ↓$0.37 (-6.70%) | 5.09 | 5.55 | 4.29M |
| 2025-03-17 | 5.91 | 5.79 | ↓$0.12 (-2.03%) | 5.69 | 6.30 | 6.43M |
| 2025-03-14 | 5.09 | 5.66 | ↑$0.57 (11.20%) | 5.09 | 5.68 | 4.17M |
| 2025-03-13 | 4.94 | 4.92 | ↓$0.02 (-0.40%) | 4.78 | 5.24 | 2.60M |
| 2025-03-12 | 5.16 | 4.95 | ↓$0.21 (-4.07%) | 4.78 | 5.32 | 3.48M |
| 2025-03-11 | 4.94 | 4.94 | ↑$0.00 (0.00%) | 4.58 | 4.99 | 2.83M |
| 2025-03-10 | 5.16 | 4.82 | ↓$0.35 (-6.69%) | 4.61 | 5.27 | 4.99M |
| 2025-03-07 | 5.20 | 5.39 | ↑$0.19 (3.65%) | 5.05 | 5.56 | 3.97M |
| 2025-03-06 | 5.27 | 5.28 | ↑$0.01 (0.19%) | 5.07 | 5.50 | 3.68M |
| 2025-03-05 | 5.40 | 5.39 | ↓$0.01 (-0.19%) | 5.16 | 5.43 | 5.18M |
| 2025-03-04 | 5.07 | 5.42 | ↑$0.35 (6.90%) | 5.04 | 5.57 | 7.87M |
| 2025-03-03 | 6.34 | 5.57 | ↓$0.77 (-12.15%) | 5.46 | 6.63 | 6.50M |
| 2025-02-28 | 6.07 | 6.20 | ↑$0.14 (2.23%) | 5.92 | 6.34 | 5.75M |
| 2025-02-27 | 6.84 | 6.30 | ↓$0.54 (-7.89%) | 6.28 | 7.03 | 6.29M |
| 2025-02-26 | 6.80 | 6.78 | ↓$0.02 (-0.29%) | 6.63 | 7.14 | 4.49M |
| 2025-02-25 | 6.82 | 6.62 | ↓$0.21 (-3.01%) | 6.40 | 7.10 | 4.71M |
| 2025-02-24 | 7.72 | 6.99 | ↓$0.73 (-9.52%) | 6.97 | 7.73 | 7.29M |
| 2025-02-21 | 8.59 | 7.76 | ↓$0.83 (-9.66%) | 7.73 | 8.74 | 5.32M |
| 2025-02-20 | 8.74 | 8.50 | ↓$0.24 (-2.75%) | 8.20 | 8.77 | 4.92M |
| 2025-02-19 | 9.13 | 8.74 | ↓$0.39 (-4.27%) | 8.73 | 9.69 | 7.49M |
| 2025-02-18 | 8.80 | 8.91 | ↑$0.11 (1.25%) | 8.60 | 9.05 | 6.19M |
| 2025-02-14 | 9.18 | 8.92 | ↓$0.26 (-2.83%) | 8.71 | 9.35 | 6.59M |
Create an account or log in to view more rows.
$RCAT today feels different to the moon
$RCAT 5 minute looks sexy
$RCAT to the moon!
$RCAT what happened?
$RCAT love when bulls come out
$RCAT already bouncing back.
$RCAT hint hint this is when you buy a few
$RCAT going green
$RCAT bought more
$RCAT lol who sold