Red Cat Holdings Inc (RCAT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	8.51	9.31	8.22	9.21	+6.23%	10,233,100
2026-08-06	8.25	9.03	8.25	8.67	+0.12%	10,030,500
2026-08-05	8.90	9.10	8.61	8.66	-2.26%	9,713,800
2026-08-04	8.55	9.04	8.52	8.86	+7.26%	12,614,000
2026-08-03	7.41	8.28	7.35	8.26	+9.69%	9,137,400
2026-07-31	7.64	7.73	7.20	7.53	+2.03%	7,811,900
2026-07-30	7.05	7.44	6.93	7.38	+9.01%	7,071,900
2026-07-29	7.37	7.40	6.71	6.77	-9.13%	7,677,000
2026-07-28	7.57	7.57	7.06	7.45	-4.36%	6,346,800
2026-07-27	7.81	8.00	7.51	7.79	+1.96%	5,952,000
2026-07-24	8.02	8.09	7.54	7.64	-4.86%	6,580,900
2026-07-23	7.75	8.12	7.70	8.03	+2.55%	8,071,500
2026-07-22	8.17	8.56	7.78	7.83	-8.85%	12,963,400
2026-07-21	8.02	8.61	7.88	8.59	+10.70%	7,239,700
2026-07-20	7.79	7.97	7.61	7.76	+1.57%	5,614,400
2026-07-17	7.51	7.97	7.40	7.64	-0.39%	6,545,100
2026-07-16	7.99	8.01	7.61	7.67	-6.92%	7,796,800
2026-07-15	8.81	9.06	8.18	8.24	-6.26%	8,480,800
2026-07-14	8.57	8.88	8.52	8.79	+4.89%	6,357,000
2026-07-13	8.74	8.74	8.27	8.38	-5.10%	7,242,400
2026-07-10	9.20	9.25	8.73	8.83	-3.92%	6,434,500
2026-07-09	9.17	9.38	8.97	9.19	+0.22%	5,389,800
2026-07-08	9.34	9.72	8.96	9.17	-0.65%	8,930,600
2026-07-07	10.00	10.02	9.14	9.23	-8.70%	8,566,800
2026-07-06	10.35	10.55	9.97	10.11	-3.16%	11,450,700
2026-07-02	10.82	11.81	10.27	10.44	-1.04%	13,937,800
2026-07-01	10.56	11.35	10.52	10.55	-0.94%	13,507,900
2026-06-30	10.77	11.29	10.33	10.65	+3.20%	18,753,000
2026-06-29	9.81	10.37	9.56	10.32	+11.21%	13,418,200
2026-06-26	8.93	9.47	8.92	9.28	+4.15%	10,648,000
2026-06-25	9.67	9.69	8.87	8.91	-4.60%	9,737,800
2026-06-24	10.10	10.19	9.26	9.34	-8.25%	9,888,200
2026-06-23	10.35	10.72	10.11	10.18	-4.23%	7,034,000
2026-06-22	11.17	11.31	10.47	10.63	-7.08%	9,382,600
2026-06-18	11.31	11.57	10.73	11.44	+2.14%	22,981,900
2026-06-17	10.90	11.71	10.57	11.20	+2.75%	12,945,600
2026-06-16	11.80	11.99	10.87	10.90	-8.94%	11,710,200
2026-06-15	11.71	12.27	11.51	11.97	+7.07%	11,087,400
2026-06-12	12.01	12.16	10.81	11.18	-6.91%	11,140,900
2026-06-11	10.92	12.06	10.88	12.01	+10.23%	12,425,300
2026-06-10	11.44	11.89	10.89	10.89	-5.22%	7,984,500
2026-06-09	12.29	12.60	10.81	11.49	-7.74%	12,658,100
2026-06-08	13.20	13.33	12.26	12.46	-1.74%	10,118,300
2026-06-05	14.16	14.48	12.26	12.68	-13.98%	17,465,600
2026-06-04	13.70	15.22	13.29	14.74	+6.89%	23,041,300
2026-06-03	14.37	14.71	13.50	13.79	-7.76%	16,499,300
2026-06-02	14.97	15.66	14.82	14.95	+0.74%	21,479,000
2026-06-01	14.32	15.79	14.19	14.84	+2.34%	27,516,400
2026-05-29	13.56	14.70	12.35	14.50	+2.47%	36,846,400
2026-05-28	12.40	15.06	11.96	14.15	+32.61%	78,108,200
2026-05-27	10.25	10.82	9.85	10.67	+9.21%	16,970,400
2026-05-26	9.61	10.03	9.53	9.77	+3.83%	11,244,500
2026-05-22	9.10	9.59	9.10	9.41	+4.21%	9,432,900
2026-05-21	8.80	9.12	8.65	9.03	+1.01%	6,346,800
2026-05-20	8.97	9.04	8.53	8.94	+4.56%	7,514,700
2026-05-19	8.67	8.77	8.36	8.55	-4.26%	9,750,600
2026-05-18	9.43	9.64	8.76	8.93	-5.90%	11,044,900
2026-05-15	9.41	9.69	9.22	9.49	-2.57%	8,923,100
2026-05-14	9.57	9.92	9.26	9.74	+3.62%	17,459,200
2026-05-13	9.44	9.67	9.11	9.40	-14.78%	33,561,800
2026-05-12	11.15	11.49	10.65	11.03	-1.96%	9,191,000
2026-05-11	10.23	11.67	9.97	11.25	+8.49%	10,200,000
2026-05-08	10.57	10.60	9.86	10.37	+0.10%	8,728,400
2026-05-07	10.47	10.52	10.15	10.36	-2.45%	8,759,300
2026-05-06	10.34	10.81	10.14	10.62	+1.82%	8,579,600
2026-05-05	11.02	11.03	10.08	10.43	-5.18%	11,752,300
2026-05-04	11.08	11.28	10.86	11.00	-2.05%	6,404,600
2026-05-01	11.62	11.63	11.16	11.23	-4.18%	7,537,700
2026-04-30	11.37	11.75	11.23	11.72	+5.87%	6,088,500
2026-04-29	11.35	11.35	10.58	11.07	-2.38%	6,261,300
2026-04-28	11.45	11.67	11.13	11.34	-2.99%	6,593,500
2026-04-27	11.73	11.89	11.31	11.69	-0.93%	7,808,400
2026-04-24	12.57	12.65	11.78	11.80	-5.90%	12,525,100
2026-04-23	13.29	13.40	12.20	12.54	-7.45%	12,212,500
2026-04-22	12.85	14.12	12.85	13.55	+7.80%	16,007,400
2026-04-21	12.72	13.68	12.48	12.57	-0.20%	17,686,400
2026-04-20	12.83	13.07	12.43	12.60	-0.98%	8,920,000
2026-04-17	13.96	14.18	12.34	12.72	-7.22%	13,614,600
2026-04-16	13.26	13.83	12.82	13.71	+5.22%	10,017,200
2026-04-15	12.73	13.06	12.35	13.03	+3.09%	7,857,300
2026-04-14	13.45	13.53	12.43	12.64	-2.02%	8,388,300
2026-04-13	12.22	13.10	12.06	12.90	+4.28%	8,355,500
2026-04-10	12.07	12.48	11.95	12.37	+3.69%	7,945,100
2026-04-09	12.94	13.13	11.76	11.93	-8.51%	11,277,000
2026-04-08	13.23	13.64	12.58	13.04	+7.95%	13,958,100
2026-04-07	12.88	13.33	11.96	12.08	-7.50%	13,130,700
2026-04-06	12.94	13.88	12.76	13.06	+0.93%	12,185,000
2026-04-02	11.72	13.13	11.65	12.94	+6.50%	15,096,300
2026-04-01	13.18	13.43	12.01	12.15	-7.18%	13,650,300
2026-03-31	11.92	13.28	11.76	13.09	+12.94%	14,357,700
2026-03-30	13.23	13.25	11.18	11.59	-8.60%	15,412,600
2026-03-27	14.00	14.05	12.59	12.68	-9.43%	11,518,400
2026-03-26	15.58	15.59	13.88	14.00	-11.78%	13,313,800
2026-03-25	16.22	16.91	15.12	15.87	-1.31%	18,917,300
2026-03-24	14.97	16.88	14.81	16.08	+6.14%	22,502,200
2026-03-23	13.41	15.68	13.09	15.15	+14.34%	19,365,400
2026-03-20	15.08	15.13	12.98	13.25	-12.45%	18,092,200
2026-03-19	16.18	16.39	13.96	15.13	-10.97%	26,988,400
2026-03-18	17.00	18.49	16.43	17.00	+0.18%	31,965,700
2026-03-17	15.34	16.98	15.25	16.97	+9.20%	14,653,400
2026-03-16	16.00	16.47	15.25	15.54	-2.02%	11,392,900
2026-03-13	16.54	17.16	15.47	15.86	-1.86%	17,682,300
2026-03-12	16.44	17.03	15.66	16.16	+0.00%	22,623,800
2026-03-11	14.63	16.37	14.35	16.16	+10.16%	22,270,700
2026-03-10	14.00	15.67	13.49	14.67	+4.08%	22,741,700
2026-03-09	16.20	16.20	13.70	14.10	-8.24%	32,807,000
2026-03-06	14.61	18.78	14.61	15.36	+1.86%	57,241,800
2026-03-05	14.71	15.66	13.91	15.08	+2.38%	20,516,800
2026-03-04	15.10	15.80	13.46	14.73	+0.20%	21,030,600
2026-03-03	14.61	16.09	13.94	14.70	+7.53%	37,049,200
2026-03-02	12.69	15.35	12.60	13.67	+17.34%	38,391,700
2026-02-27	12.46	12.57	11.23	11.65	-10.32%	9,542,400
2026-02-26	12.15	13.01	11.90	12.99	+4.59%	9,057,900
2026-02-25	12.96	13.25	12.39	12.42	-3.57%	8,588,500
2026-02-24	12.56	13.20	12.20	12.88	+0.74%	7,909,200
2026-02-23	11.98	13.01	11.76	12.79	+2.53%	7,850,100
2026-02-20	13.04	13.83	12.14	12.47	-2.81%	14,692,400
2026-02-19	12.06	13.49	11.92	12.83	+6.21%	12,804,000
2026-02-18	11.73	12.74	11.48	12.08	+5.96%	8,216,800
2026-02-17	11.16	11.74	10.80	11.40	+0.26%	5,864,100
2026-02-13	11.46	11.77	11.05	11.37	+1.07%	6,005,700
2026-02-12	12.03	12.03	11.22	11.25	-6.29%	6,106,700
2026-02-11	13.18	13.18	11.47	12.01	-4.87%	8,966,500
2026-02-10	13.35	13.60	12.33	12.62	-7.95%	6,691,100
2026-02-09	12.50	14.26	12.42	13.71	+8.55%	10,382,500
2026-02-06	12.17	12.81	11.22	12.63	+11.67%	10,041,800
2026-02-05	11.91	12.04	10.84	11.31	-10.45%	11,085,800
2026-02-04	14.49	14.49	11.68	12.63	-11.37%	12,555,500
2026-02-03	14.17	14.52	13.64	14.25	+4.55%	12,444,600
2026-02-02	13.47	14.11	12.78	13.63	+0.96%	9,085,500
2026-01-30	14.77	15.59	13.00	13.50	-9.58%	10,755,200
2026-01-29	15.95	16.36	14.71	14.93	-8.85%	9,899,700
2026-01-28	15.58	16.71	15.45	16.38	+4.53%	18,194,200
2026-01-27	14.20	15.78	13.99	15.67	+9.96%	12,114,000
2026-01-26	15.82	15.86	13.88	14.25	-11.27%	12,700,000
2026-01-23	17.10	17.57	15.63	16.06	-7.49%	13,749,700
2026-01-22	15.64	18.02	15.51	17.36	+11.21%	23,635,200
2026-01-21	14.80	16.64	13.90	15.61	+8.33%	24,490,300
2026-01-20	13.10	15.25	13.08	14.41	+5.41%	19,467,900
2026-01-16	14.25	14.59	13.52	13.67	-2.57%	13,525,700
2026-01-15	13.32	14.65	13.03	14.03	+2.71%	15,445,000
2026-01-14	12.71	13.68	11.92	13.66	+4.59%	18,312,000
2026-01-13	12.75	13.90	11.63	13.06	+9.38%	34,030,500
2026-01-12	11.81	12.56	11.43	11.94	+2.05%	11,713,000
2026-01-09	11.91	12.70	11.54	11.70	-1.10%	15,173,700
2026-01-08	11.23	12.72	11.13	11.83	+13.21%	21,824,100
2026-01-07	10.80	11.08	10.43	10.45	-3.42%	9,232,000
2026-01-06	10.81	11.17	10.60	10.82	-0.73%	12,197,700
2026-01-05	9.56	10.90	9.37	10.90	+19.00%	19,804,900
2026-01-02	8.25	9.17	8.06	9.16	+15.51%	11,534,100
2025-12-31	7.75	8.24	7.66	7.93	+1.80%	8,781,300
2025-12-30	7.80	7.96	7.69	7.79	-0.26%	4,749,400
2025-12-29	8.12	8.55	7.77	7.81	-5.90%	6,055,800
2025-12-26	8.92	8.92	8.18	8.30	-8.69%	6,484,100
2025-12-24	9.21	9.35	8.88	9.09	-0.98%	4,856,700
2025-12-23	8.95	9.65	8.85	9.18	-0.43%	10,397,700
2025-12-22	8.35	9.38	8.31	9.22	+14.53%	12,302,900
2025-12-19	7.26	8.27	7.25	8.05	+11.96%	15,478,900
2025-12-18	7.27	7.49	7.13	7.19	+4.35%	4,919,000
2025-12-17	7.45	7.69	6.87	6.89	-6.51%	5,638,700
2025-12-16	7.36	7.86	7.35	7.37	-1.47%	5,614,100
2025-12-15	8.16	8.47	7.39	7.48	-6.97%	6,574,200
2025-12-12	8.76	8.79	8.02	8.04	-8.53%	5,484,200
2025-12-11	8.20	8.80	8.01	8.79	+4.89%	4,185,900
2025-12-10	8.40	8.65	8.18	8.38	-2.67%	5,198,600
2025-12-09	8.04	8.85	7.99	8.61	+4.11%	6,033,200
2025-12-08	8.29	8.48	8.03	8.27	+3.12%	4,909,200
2025-12-05	8.14	8.33	7.95	8.02	-3.61%	4,500,300
2025-12-04	7.52	8.52	7.49	8.32	+10.20%	8,584,800
2025-12-03	7.01	7.61	6.79	7.55	+8.48%	6,946,000
2025-12-02	7.04	7.27	6.96	6.96	-0.14%	5,297,500
2025-12-01	7.13	7.25	6.88	6.97	-6.06%	5,579,200
2025-11-28	7.48	7.53	7.29	7.42	+1.23%	3,335,600
2025-11-26	7.36	7.46	7.14	7.33	+0.69%	4,862,200
2025-11-25	7.01	7.37	6.78	7.28	+0.69%	5,718,500
2025-11-24	6.47	7.27	6.30	7.23	+13.68%	7,977,000
2025-11-21	6.11	6.38	5.77	6.36	+3.58%	7,238,500
2025-11-20	7.12	7.20	6.13	6.14	-7.11%	8,599,600
2025-11-19	7.09	7.24	6.56	6.61	-6.77%	7,637,300
2025-11-18	6.53	7.12	6.50	7.09	+4.73%	9,940,700
2025-11-17	7.17	7.32	6.62	6.77	-5.45%	8,957,900
2025-11-14	6.75	7.58	6.56	7.16	-7.49%	18,253,700
2025-11-13	8.40	8.54	7.68	7.74	-9.58%	14,517,400
2025-11-12	8.70	9.04	8.25	8.56	-1.27%	6,777,200
2025-11-11	8.91	9.04	8.56	8.67	-5.35%	5,764,300
2025-11-10	9.67	9.75	9.03	9.16	-1.29%	7,718,700
2025-11-07	8.28	9.39	7.75	9.28	+7.66%	19,661,000
2025-11-06	9.33	9.35	8.56	8.62	-8.30%	9,155,600
2025-11-05	9.61	9.74	9.17	9.40	-0.84%	6,822,400
2025-11-04	9.79	10.33	9.44	9.48	-7.60%	8,222,300
2025-11-03	11.12	11.21	10.15	10.26	-8.80%	8,823,500
2025-10-31	10.70	11.49	10.52	11.25	+6.53%	7,900,100
2025-10-30	11.03	11.67	10.52	10.56	-7.21%	13,172,700
2025-10-29	11.19	11.60	10.82	11.38	+2.80%	9,915,100
2025-10-28	11.60	12.10	10.95	11.07	-3.49%	10,828,000
2025-10-27	12.00	12.37	11.46	11.47	+2.87%	13,211,400
2025-10-24	10.71	11.28	10.53	11.15	+9.96%	12,614,700
2025-10-23	10.19	10.47	10.04	10.14	+1.50%	7,842,200
2025-10-22	10.64	10.84	9.52	9.99	-8.60%	12,843,800
2025-10-21	11.44	11.50	10.77	10.93	-5.53%	8,506,300
2025-10-20	12.45	12.52	11.46	11.57	-1.45%	8,939,700
2025-10-17	12.45	12.55	11.38	11.74	-8.71%	11,078,100
2025-10-16	14.92	14.92	12.73	12.86	-12.34%	11,590,500
2025-10-15	15.98	16.20	13.71	14.67	-3.87%	11,671,600
2025-10-14	14.92	15.68	14.19	15.26	-0.78%	11,852,400
2025-10-13	13.84	15.65	13.20	15.38	+17.23%	15,605,800
2025-10-10	14.45	14.65	13.01	13.12	-10.50%	18,696,300
2025-10-09	14.23	16.70	14.15	14.66	+2.16%	22,906,000
2025-10-08	15.24	15.30	14.18	14.35	-2.97%	11,717,900
2025-10-07	15.06	15.53	13.84	14.79	+1.44%	16,562,800
2025-10-06	14.00	15.09	13.43	14.58	+13.11%	24,203,600
2025-10-03	12.37	14.30	12.01	12.89	+11.89%	35,709,500
2025-10-02	10.73	11.72	10.62	11.52	+10.03%	16,194,800
2025-10-01	10.27	10.94	10.20	10.47	+1.16%	10,707,000
2025-09-30	10.24	10.86	10.05	10.35	+1.87%	9,991,600
2025-09-29	10.56	11.13	10.14	10.16	+0.20%	14,952,100
2025-09-26	10.15	10.40	9.82	10.14	-0.29%	8,491,200
2025-09-25	10.02	10.29	9.56	10.17	-2.02%	12,969,700
2025-09-24	12.04	12.10	10.36	10.38	-11.81%	21,208,400
2025-09-23	11.60	13.06	11.42	11.77	+3.98%	29,911,300
2025-09-22	10.40	11.67	10.22	11.32	+8.22%	21,981,900
2025-09-19	10.21	10.62	9.98	10.46	+4.18%	17,451,300
2025-09-18	10.13	10.47	9.83	10.04	-10.91%	26,610,900
2025-09-17	10.44	11.56	10.20	11.27	+4.06%	12,977,900
2025-09-16	9.89	10.85	9.58	10.83	+2.95%	8,557,300
2025-09-15	11.18	11.21	10.23	10.52	-4.28%	10,741,300
2025-09-12	10.55	11.23	9.90	10.99	-0.09%	13,422,500
2025-09-11	9.28	11.21	9.22	11.00	+29.11%	30,887,700
2025-09-10	8.73	8.85	8.45	8.52	-1.16%	2,752,100
2025-09-09	8.83	8.84	8.48	8.62	-2.82%	3,690,900
2025-09-08	8.57	9.04	8.57	8.87	+4.11%	5,372,200
2025-09-05	8.68	8.81	8.33	8.52	+0.12%	2,979,400
2025-09-04	8.57	8.72	8.38	8.51	-0.70%	2,838,300
2025-09-03	8.96	9.09	8.53	8.57	-3.49%	2,812,500
2025-09-02	8.58	8.90	8.48	8.88	-0.67%	3,630,000
2025-08-29	9.06	9.07	8.60	8.94	-1.11%	3,629,600
2025-08-28	9.07	9.35	8.97	9.04	+0.72%	3,851,200
2025-08-27	9.36	9.36	8.84	8.97	-4.42%	7,060,500
2025-08-26	10.00	10.40	9.37	9.39	-6.75%	8,659,500
2025-08-25	9.63	10.24	9.36	10.07	+2.55%	5,990,400
2025-08-22	9.58	10.06	9.51	9.82	+0.82%	6,018,700
2025-08-21	9.05	9.82	9.01	9.74	+8.34%	8,605,600
2025-08-20	8.70	9.03	8.20	8.99	-0.22%	5,594,100
2025-08-19	9.15	9.22	8.66	9.01	-1.96%	6,680,100
2025-08-18	8.33	9.38	8.33	9.19	+9.27%	9,890,300
2025-08-15	8.70	8.75	7.90	8.41	-10.25%	18,131,900
2025-08-14	9.39	9.82	8.91	9.37	-0.21%	8,470,200
2025-08-13	9.67	9.84	9.27	9.39	-1.16%	4,331,200
2025-08-12	9.32	9.57	9.02	9.50	+1.44%	5,142,000
2025-08-11	9.50	10.13	9.21	9.37	+0.38%	7,750,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+62.87%). Worst month: Feb (-7.31%). Based on 5 years of daily data (2022–2026).

Jan+7.81%
Feb-7.31%
Mar-5.59%
Apr+14.48%
May+5.23%
Jun+6.89%
Jul+9.71%
Aug+16.98%
Sep+1.27%
Oct-4.37%
Nov+62.87%
Dec+4.06%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Red Cat Holdings Inc's (RCAT) latest close?

9.21 on 2026-08-07, from the Closelook data lake's daily price record.

What is RCAT's 52-week high and low?

18.78 high and 5.77 low over the trailing 52 weeks, as of 2026-08-07.

What is Red Cat Holdings Inc's strongest and weakest month historically?

Historically, RCAT's strongest calendar month has been Nov (average +62.87%) and its weakest Feb (average -7.31%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.