MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RCAT — Red Cat Holdings, Inc. Common Stock
NasdaqRed Cat Holdings, Inc. Common Stock
$6.15
-0.19(-3.00%)
- O
- 6.17
- H
- 6.22
- L
- 5.98
- V
- 7.86M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$6.15
Period Return+18.5%
Period High$18.78
Period Low$4.79
Avg Daily Volume11.21M
Total Trading Days365
RCAT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.17 | $6.22 | $5.98 | $6.15 | $-0.19 | -3.00% | 7,855,578 | $6.08 | $5.98 $6.22 |
| Oct 6, 2026 | $6.39 | $6.48 | $6.30 | $6.34 | $-0.01 | -0.08% | 4,843,428 | $6.37 | $6.30 $6.48 |
| Oct 5, 2026 | $6.51 | $6.55 | $6.30 | $6.35 | $-0.06 | -0.86% | 5,213,848 | $6.38 | $6.30 $6.55 |
| Oct 2, 2026 | $6.55 | $6.59 | $6.27 | $6.40 | +$0.07 | +1.11% | 6,068,431 | $6.40 | $6.27 $6.59 |
| Oct 1, 2026 | $6.48 | $6.54 | $6.31 | $6.33 | $-0.13 | -2.01% | 5,687,151 | $6.37 | $6.31 $6.54 |
| Sep 30, 2026 | $6.51 | $6.70 | $6.41 | $6.46 | +$0.01 | +0.16% | 7,710,565 | $6.50 | $6.41 $6.70 |
| Sep 29, 2026 | $6.60 | $6.65 | $6.42 | $6.45 | $-0.05 | -0.77% | 5,376,780 | $6.48 | $6.42 $6.65 |
| Sep 28, 2026 | $6.59 | $6.67 | $6.46 | $6.50 | $-0.16 | -2.40% | 6,283,063 | $6.54 | $6.46 $6.67 |
| Sep 25, 2026 | $6.84 | $6.87 | $6.66 | $6.66 | $-0.14 | -2.06% | 5,977,846 | $6.73 | $6.66 $6.87 |
| Sep 24, 2026 | $6.49 | $6.83 | $6.37 | $6.80 | +$0.21 | +3.19% | 8,490,424 | $6.63 | $6.37 $6.83 |
| Sep 23, 2026 | $6.94 | $6.94 | $6.57 | $6.59 | $-0.35 | -5.04% | 11,791,861 | $6.70 | $6.57 $6.94 |
| Sep 22, 2026 | $7.02 | $7.02 | $6.81 | $6.94 | $-0.01 | -0.14% | 10,088,273 | $6.92 | $6.81 $7.02 |
| Sep 21, 2026 | $6.90 | $7.14 | $6.82 | $6.95 | +$0.20 | +2.96% | 11,438,389 | $6.96 | $6.82 $7.14 |
| Sep 18, 2026 | $7.18 | $7.23 | $6.70 | $6.75 | $-0.35 | -4.86% | 25,644,382 | $6.79 | $6.70 $7.23 |
| Sep 17, 2026 | $7.40 | $7.41 | $7.02 | $7.10 | +$0.00 | +0.00% | 11,807,113 | $7.19 | $7.02 $7.41 |
| Sep 16, 2026 | $7.94 | $7.95 | $6.97 | $7.10 | $-0.87 | -10.92% | 19,215,099 | $7.28 | $6.97 $7.95 |
| Sep 15, 2026 | $7.78 | $8.15 | $7.62 | $7.97 | +$0.17 | +2.12% | 6,236,406 | $7.91 | $7.62 $8.15 |
| Sep 14, 2026 | $7.66 | $8.00 | $7.64 | $7.80 | $-0.16 | -2.01% | 5,329,371 | $7.85 | $7.64 $8.00 |
| Sep 11, 2026 | $8.12 | $8.20 | $7.93 | $7.96 | $-0.12 | -1.49% | 5,304,280 | $8.02 | $7.93 $8.20 |
| Sep 10, 2026 | $8.10 | $8.57 | $8.08 | $8.08 | $-0.05 | -0.62% | 5,832,436 | $8.28 | $8.08 $8.57 |
| Sep 9, 2026 | $8.58 | $8.67 | $8.11 | $8.13 | $-0.57 | -6.50% | 5,685,095 | $8.32 | $8.11 $8.67 |
| Sep 8, 2026 | $8.46 | $8.91 | $8.42 | $8.70 | +$0.33 | +3.88% | 5,497,900 | $8.71 | $8.42 $8.91 |
| Sep 4, 2026 | $8.50 | $8.65 | $8.24 | $8.37 | $-0.17 | -1.99% | 5,116,191 | $8.39 | $8.24 $8.65 |
| Sep 3, 2026 | $8.71 | $8.75 | $8.38 | $8.54 | +$0.22 | +2.64% | 6,479,374 | $8.53 | $8.38 $8.75 |
| Sep 2, 2026 | $8.10 | $8.33 | $8.05 | $8.32 | +$0.07 | +0.85% | 5,495,718 | $8.22 | $8.05 $8.33 |
| Sep 1, 2026 | $8.40 | $8.50 | $8.20 | $8.25 | $-0.34 | -3.96% | 4,819,155 | $8.29 | $8.20 $8.50 |
| Aug 31, 2026 | $8.70 | $8.98 | $8.49 | $8.59 | +$0.10 | +1.18% | 6,140,129 | $8.63 | $8.49 $8.98 |
| Aug 28, 2026 | $9.15 | $9.21 | $8.45 | $8.49 | $-0.79 | -8.51% | 7,173,836 | $8.67 | $8.45 $9.21 |
| Aug 27, 2026 | $9.11 | $9.43 | $8.95 | $9.28 | +$0.35 | +3.92% | 5,182,855 | $9.28 | $8.95 $9.43 |
| Aug 26, 2026 | $8.99 | $9.25 | $8.80 | $8.93 | $-0.17 | -1.87% | 3,939,232 | $8.94 | $8.80 $9.25 |