Red Cat Holdings, Inc. - Common Stock (RCAT)

7.9600
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 14th, 9:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Red Cat Holdings, Inc. - Common Stock (RCAT)

DateOpenHighLowCloseVolumeAdjusted Close
9/11/20268.118.207.937.965,304,2917.96
9/10/20268.108.578.078.085,815,9778.08
9/09/20268.588.668.118.135,678,7428.13
9/08/20268.468.908.428.705,497,0068.70
9/04/20268.508.658.248.375,116,1998.37
9/03/20268.718.758.388.546,467,9528.54
9/02/20268.108.338.058.325,551,7718.32
9/01/20268.408.508.208.254,811,6238.25
8/31/20268.708.988.488.596,132,3408.59
8/28/20269.159.218.458.497,173,8408.49
8/27/20269.119.438.959.285,178,2619.28
8/26/20268.989.258.808.933,935,6288.93
8/25/20269.179.339.049.104,905,8309.10
8/24/20269.369.408.788.937,380,7748.93
8/21/20269.6010.049.559.628,554,5969.62
8/20/20269.779.789.059.537,083,5279.53
8/19/202610.0610.239.639.895,812,3069.89
8/18/20269.8510.969.8010.219,076,99010.21
8/17/202610.8410.8410.2410.449,656,31010.44
8/14/202611.3711.7610.5111.1318,423,93411.13
8/13/202610.0210.569.9210.238,084,56110.23
8/12/202610.8810.9410.1510.329,986,46410.32
8/11/20269.8610.689.8610.6611,669,53810.66
8/10/20269.2910.389.2610.0018,452,45810.00
8/07/20268.519.318.229.2110,261,9929.21
8/06/20268.259.038.258.679,981,3268.67
8/05/20268.909.108.618.669,699,1158.66
8/04/20268.559.048.528.8612,597,9918.86
8/03/20267.418.287.358.269,131,2598.26
7/31/20267.647.737.207.537,811,9157.53
7/30/20267.057.446.937.387,052,6537.38
7/29/20267.377.406.716.777,652,9426.77
7/28/20267.577.577.067.456,328,4487.45
7/27/20267.818.007.517.795,947,5897.79
7/24/20268.028.097.547.646,580,9327.64
7/23/20267.768.127.708.038,056,8178.03
7/22/20268.178.567.787.8312,949,1987.83
7/21/20268.028.617.888.597,227,3458.59
7/20/20267.807.977.617.765,611,5557.76
7/17/20267.517.977.407.646,545,1247.64
7/16/20267.998.017.617.677,777,1577.67
7/15/20268.819.068.188.248,467,8978.24
7/14/20268.578.888.528.796,345,6208.79
7/13/20268.748.748.278.387,238,9638.38
7/10/20269.209.258.738.836,434,5078.83
7/09/20269.179.388.979.195,385,9069.19
7/08/20269.349.728.969.178,908,1569.17
7/07/202610.0010.029.149.238,553,3039.23
7/06/202610.3510.559.9710.1111,439,51710.11
7/02/202610.8211.8110.2710.4413,990,44610.44
7/01/202610.5611.3510.5210.5513,496,18610.55
6/30/202610.7711.2910.3310.6518,735,41010.65
6/29/20269.8110.379.5610.3213,383,44010.32
6/26/20268.939.478.929.2810,647,9879.28
6/25/20269.679.698.878.919,716,5688.91
6/24/202610.1010.199.269.349,874,0149.34
6/23/202610.3510.7210.1110.187,030,21810.18
6/22/202611.1711.3210.4710.639,364,62710.63
6/18/202611.3111.5710.7311.4422,981,92511.44
6/17/202610.9011.7110.5711.2012,936,63711.20
6/16/202611.8011.9910.8710.9011,694,25310.90
6/15/202611.7112.2711.5111.9711,076,06011.97