Red Cat (RCAT) went public on September 22, 2017, when it opened at a split-adjusted price of $47.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $6.34 | $6.63 | $4.58 | $5.98 | 69,585,032 |
February 2025 | $8.20 | $11.22 | $5.92 | $6.20 | 130,240,680 |
January 2025 | $12.89 | $15.27 | $7.72 | $8.79 | 207,108,240 |
December 2024 | $12.40 | $14.91 | $6.71 | $12.85 | 274,009,836 |
November 2024 | $3.15 | $11.88 | $2.97 | $11.77 | 130,695,083 |
October 2024 | $2.52 | $3.94 | $2.41 | $3.06 | 37,450,305 |
September 2024 | $3.09 | $3.48 | $2.31 | $2.54 | 30,881,338 |
August 2024 | $2.08 | $3.27 | $1.66 | $3.11 | 26,834,548 |
July 2024 | $1.19 | $2.48 | $1.10 | $2.01 | 30,761,208 |
June 2024 | $1.01 | $1.19 | $0.80 | $1.15 | 9,456,829 |
May 2024 | $1.55 | $1.60 | $0.99 | $1.00 | 13,792,598 |
April 2024 | $0.77 | $1.65 | $0.75 | $1.53 | 26,544,798 |
March 2024 | $0.75 | $0.85 | $0.70 | $0.77 | 4,940,058 |
February 2024 | $0.66 | $0.75 | $0.56 | $0.73 | 3,595,486 |
January 2024 | $0.89 | $0.93 | $0.60 | $0.67 | 3,778,252 |
December 2023 | $0.90 | $0.92 | $0.53 | $0.88 | 13,192,721 |
November 2023 | $0.90 | $1.05 | $0.86 | $0.88 | 2,017,606 |
October 2023 | $0.98 | $1.07 | $0.85 | $0.87 | 3,769,861 |
September 2023 | $0.96 | $1.04 | $0.91 | $0.97 | 2,427,306 |
August 2023 | $1.02 | $1.12 | $0.88 | $0.96 | 4,112,036 |
July 2023 | $1.27 | $1.28 | $1.01 | $1.02 | 2,648,997 |
June 2023 | $0.93 | $1.47 | $0.86 | $1.19 | 23,420,532 |
May 2023 | $0.85 | $1.45 | $0.83 | $0.92 | 7,657,451 |
April 2023 | $1.03 | $1.03 | $0.82 | $0.89 | 1,479,901 |
March 2023 | $1.29 | $1.46 | $0.93 | $1.04 | 3,233,173 |
