NASDAQ:RCAT
Red Cat Holdings, Inc. Stock Price (Quote)
$1.51
-0.0200 (-1.31%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.751 | $1.65 | Wednesday, 1st May 2024 RCAT stock ended at $1.51. This is 1.31% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 18.52% from a day low at $1.35 to a day high of $1.60. |
| 90 days | $0.563 | $1.65 | |
| 52 weeks | $0.525 | $1.65 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $1.55 | $1.60 | $1.35 | $1.51 | 1 369 313 |
| Apr 30, 2024 | $1.49 | $1.65 | $1.44 | $1.53 | 2 408 196 |
| Apr 29, 2024 | $1.40 | $1.57 | $1.39 | $1.50 | 918 186 |
| Apr 26, 2024 | $1.46 | $1.55 | $1.38 | $1.39 | 1 045 488 |
| Apr 25, 2024 | $1.49 | $1.55 | $1.25 | $1.46 | 1 748 974 |
| Apr 24, 2024 | $1.27 | $1.60 | $1.25 | $1.52 | 4 122 604 |
| Apr 23, 2024 | $1.28 | $1.33 | $1.15 | $1.20 | 721 574 |
| Apr 22, 2024 | $1.14 | $1.30 | $1.12 | $1.30 | 1 059 369 |
| Apr 19, 2024 | $1.06 | $1.18 | $0.99 | $1.12 | 934 684 |
| Apr 18, 2024 | $1.43 | $1.44 | $0.90 | $1.06 | 3 742 397 |
| Apr 17, 2024 | $1.15 | $1.50 | $1.13 | $1.42 | 3 706 134 |
| Apr 16, 2024 | $1.00 | $1.19 | $0.95 | $1.12 | 1 369 066 |
| Apr 15, 2024 | $0.90 | $1.05 | $0.88 | $0.95 | 1 720 659 |
| Apr 12, 2024 | $0.90 | $0.90 | $0.86 | $0.88 | 178 073 |
| Apr 11, 2024 | $0.91 | $0.92 | $0.86 | $0.89 | 152 774 |
| Apr 10, 2024 | $0.84 | $0.94 | $0.84 | $0.90 | 914 429 |
| Apr 09, 2024 | $0.84 | $0.86 | $0.83 | $0.84 | 366 883 |
| Apr 08, 2024 | $0.82 | $0.85 | $0.782 | $0.82 | 190 935 |
| Apr 05, 2024 | $0.83 | $0.85 | $0.780 | $0.781 | 390 123 |
| Apr 04, 2024 | $0.82 | $0.82 | $0.81 | $0.82 | 84 393 |
| Apr 03, 2024 | $0.80 | $0.81 | $0.780 | $0.81 | 147 814 |
| Apr 02, 2024 | $0.798 | $0.84 | $0.770 | $0.80 | 209 637 |
| Apr 01, 2024 | $0.765 | $0.780 | $0.751 | $0.780 | 93 498 |
| Mar 28, 2024 | $0.774 | $0.800 | $0.765 | $0.765 | 169 256 |
| Mar 27, 2024 | $0.789 | $0.790 | $0.770 | $0.789 | 101 969 |
