NASDAQ:RCAT | Historical Stock Price | Red Cat Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-01-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$8.56$128.47$1,928.70$28,955.21$434,700.002002-01-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.00$3.0054,200——
2020-12-30$2.70$2.7082,400——
2020-12-29$2.90$2.9094,400——
2020-12-28$4.00$4.00152,900——
2020-12-24$1.75$1.7522,200——
2020-12-23$1.82$1.8271,100——
2020-12-22$1.32$1.3229,300——
2020-12-21$0.87$0.871,100——
2020-12-18$1.03$1.032,200——
2020-12-17$1.02$1.0224,500——
2020-12-16$1.01$1.015,000——
2020-12-15$1.00$1.007,400——
2020-12-14$1.00$1.00700——
2020-12-11$0.85$0.851,600——
2020-12-10$0.80$0.8012,100——
2020-12-09$0.80$0.805,000——
2020-12-08$0.85$0.856,000——
2020-12-07$0.68$0.68800——
2020-12-04$0.90$0.90100——
2020-12-03$0.90$0.901,800——
2020-12-02$0.90$0.90100——
2020-12-01$0.90$0.903,500——
2020-11-30$0.99$0.992,700——
2020-11-27$1.00$1.001,300——
2020-11-25$0.72$0.723,000——
2020-11-24$0.72$0.727,200——
2020-11-23$0.80$0.803,400——
2020-11-20$0.80$0.803,000——
2020-11-19$0.80$0.802,700——
2020-11-18$0.80$0.808,300——
2020-11-17$0.75$0.758,600——
2020-11-16$0.80$0.8011,200——
2020-11-13$0.80$0.805,200——
2020-11-12$1.00$1.001,800——
2020-11-11$0.90$0.90300——
2020-11-10$0.95$0.950——
2020-11-09$0.95$0.955,500——
2020-11-06$0.98$0.982,300——
2020-11-05$1.00$1.001,500——
2020-11-04$1.20$1.200——
2020-11-03$1.20$1.20100——
2020-11-02$1.22$1.220——
2020-10-30$1.22$1.22700——
2020-10-29$1.00$1.00200——
2020-10-28$1.15$1.150——
2020-10-27$1.15$1.153,800——
2020-10-26$1.12$1.127,100——
2020-10-23$1.10$1.101,300——
2020-10-22$1.10$1.101,300——
2020-10-21$1.10$1.10600——
2020-10-20$1.01$1.011,300——
2020-10-19$1.05$1.05200——
2020-10-16$1.06$1.06700——
2020-10-15$1.18$1.18300——
2020-10-14$1.05$1.052,800——
2020-10-13$1.20$1.202,600——
2020-10-12$1.10$1.101,500——
2020-10-09$1.10$1.1012,400——
2020-10-08$1.35$1.352,400——
2020-10-07$0.95$0.950——
2020-10-06$0.95$0.9524,200——
2020-10-05$1.20$1.2029,300——
2020-10-02$0.85$0.850——
2020-10-01$0.85$0.851,700——
2020-09-30$0.54$0.540——
2020-09-29$0.54$0.54500——
2020-09-28$0.85$0.850——
2020-09-25$0.85$0.85900——
2020-09-24$0.82$0.820——
2020-09-23$0.82$0.82300——
2020-09-22$0.82$0.823,000——
2020-09-21$0.85$0.859,700——
2020-09-18$0.74$0.74300——
2020-09-17$0.74$0.74700——
2020-09-16$0.68$0.681,900——
2020-09-15$0.55$0.550——
2020-09-14$0.55$0.5513,900——
2020-09-11$0.73$0.73100——
2020-09-10$0.70$0.700——
2020-09-09$0.70$0.700——
2020-09-08$0.70$0.700——
2020-09-04$0.70$0.70400——
2020-09-03$0.70$0.70300——
2020-09-02$0.85$0.850——
2020-09-01$0.85$0.850——
2020-08-31$0.85$0.852,600——
2020-08-28$0.55$0.551,600——
2020-08-27$0.60$0.60400——
2020-08-26$0.85$0.85100——
2020-08-25$0.79$0.791,100——
2020-08-24$0.57$0.571,700——
2020-08-21$0.85$0.853,000——
2020-08-20$0.85$0.850——
2020-08-19$0.85$0.85300——
2020-08-18$0.85$0.851,400——
2020-08-17$0.75$0.754,400——
2020-08-14$0.90$0.900——
2020-08-13$0.90$0.90600——
2020-08-12$0.80$0.806,600——
2020-08-11$0.89$0.890——
2020-08-10$0.89$0.89300——
2020-08-07$0.89$0.89900——
2020-08-06$0.95$0.95400——
2020-08-05$0.99$0.990——
2020-08-04$0.99$0.990——
2020-08-03$0.99$0.990——
2020-07-31$0.99$0.990——
2020-07-30$0.99$0.990——
2020-07-29$0.99$0.990——
2020-07-28$0.99$0.990——
2020-07-27$0.99$0.990——
2020-07-24$0.99$0.990——
2020-07-23$0.99$0.99300——
2020-07-22$0.90$0.900——
2020-07-21$0.90$0.900——
2020-07-20$0.90$0.900——
2020-07-17$0.90$0.90800——
2020-07-16$0.84$0.84100——
2020-07-15$0.90$0.90100——
2020-07-14$1.00$1.00300——
2020-07-13$1.00$1.001,200——
2020-07-10$0.91$0.910——
2020-07-09$0.91$0.910——
2020-07-08$0.91$0.911,700——
2020-07-07$1.25$1.25100——
2020-07-06$1.13$1.130——
2020-07-02$1.13$1.131,100——
2020-07-01$1.00$1.00300——
2020-06-30$1.20$1.201,200——
2020-06-29$1.20$1.203,500——
2020-06-26$0.90$0.901,800——
2020-06-25$1.00$1.000——
2020-06-24$1.00$1.002,500——
2020-06-23$1.16$1.165,600——
2020-06-22$1.28$1.282,900——
2020-06-19$1.10$1.102,400——
2020-06-18$1.35$1.35800——
2020-06-17$1.35$1.350——
2020-06-16$1.35$1.352,000——
2020-06-15$1.20$1.20900——
2020-06-12$1.20$1.202,300——
2020-06-11$1.15$1.151,800——
2020-06-10$1.32$1.32700——
2020-06-09$1.34$1.34600——
2020-06-08$1.19$1.19900——
2020-06-05$1.20$1.201,200——
2020-06-04$1.20$1.20500——
2020-06-03$1.10$1.104,200——
2020-06-02$1.35$1.35100——
2020-06-01$1.35$1.352,800——
2020-05-29$1.15$1.151,400——
2020-05-28$1.24$1.243,600——
2020-05-27$1.24$1.240——
2020-05-26$1.24$1.24300——
2020-05-22$1.21$1.211,000——
2020-05-21$1.31$1.310——
2020-05-20$1.31$1.310——
2020-05-19$1.31$1.311,400——
2020-05-18$1.33$1.330——
2020-05-15$1.33$1.330——
2020-05-14$1.33$1.330——
2020-05-13$1.33$1.330——
2020-05-12$1.33$1.33300——
2020-05-11$1.02$1.02400——
2020-05-08$1.20$1.20300——
2020-05-07$1.20$1.20600——
2020-05-06$1.00$1.000——
2020-05-05$1.00$1.00700——
2020-05-04$1.30$1.303,200——
2020-05-01$1.50$1.500——
2020-04-30$1.50$1.50500——
2020-04-29$1.50$1.50800——
2020-04-28$1.40$1.40500——
2020-04-27$1.40$1.403,200——
2020-04-24$1.35$1.353,200——
2020-04-23$0.90$0.900——
2020-04-22$0.90$0.901,300——
2020-04-21$0.90$0.908,800——
2020-04-20$0.83$0.83600——
2020-04-17$0.85$0.850——
2020-04-16$0.85$0.850——
2020-04-15$0.85$0.850——
2020-04-14$0.85$0.851,100——
2020-04-13$0.75$0.750——
2020-04-09$0.75$0.752,400——
2020-04-08$0.75$0.750——
2020-04-07$0.75$0.753,600——
2020-04-06$0.90$0.90400——
2020-04-03$1.00$1.005,100——
2020-04-02$1.36$1.361,100——
2020-04-01$1.58$1.58200——
2020-03-31$1.60$1.60800——
2020-03-30$1.50$1.50200——
2020-03-27$1.50$1.501,400——
2020-03-26$1.55$1.554,600——
2020-03-25$1.10$1.108,400——
2020-03-24$0.85$0.852,500——
2020-03-23$0.70$0.704,000——
2020-03-20$0.70$0.70100——
2020-03-19$0.40$0.400——
2020-03-18$0.40$0.402,500——
2020-03-17$0.60$0.600——
2020-03-16$0.60$0.60100——
2020-03-13$0.80$0.802,200——
2020-03-12$0.51$0.5121,400——
2020-03-11$0.77$0.773,500——
2020-03-10$0.80$0.8012,100——
2020-03-09$0.80$0.809,200——
2020-03-06$1.10$1.102,700——
2020-03-05$1.18$1.182,100——
2020-03-04$1.20$1.20800——
2020-03-03$1.20$1.208,700——
2020-03-02$1.30$1.301,500——
2020-02-28$1.77$1.776,200——
2020-02-27$1.50$1.505,700——
2020-02-26$1.50$1.508,100——
2020-02-25$1.35$1.35800——
2020-02-24$1.35$1.352,300——
2020-02-21$1.50$1.504,700——
2020-02-20$1.75$1.75600——
2020-02-19$1.70$1.701,000——
2020-02-18$1.80$1.803,200——
2020-02-14$1.93$1.93600——
2020-02-13$1.98$1.981,200——
2020-02-12$1.70$1.701,000——
2020-02-11$1.75$1.751,300——
2020-02-10$1.98$1.980——
2020-02-07$1.98$1.98300——
2020-02-06$1.98$1.981,200——
2020-02-05$2.00$2.002,200——
2020-02-04$2.30$2.304,700——
2020-02-03$1.87$1.871,300——
2020-01-31$1.74$1.746,400——
2020-01-30$1.39$1.396,300——
2020-01-29$1.26$1.261,400——
2020-01-28$1.02$1.020——
2020-01-27$1.02$1.022,300——
2020-01-24$1.08$1.082,300——
2020-01-23$0.82$0.821,500——
2020-01-22$1.20$1.20300——
2020-01-21$1.15$1.154,000——
2020-01-17$1.08$1.086,100——
2020-01-16$1.00$1.002,400——
2020-01-15$1.05$1.056,800——
2020-01-14$0.96$0.9610,000——
2020-01-13$1.27$1.2712,800——
2020-01-10$1.40$1.4019,800——
2020-01-09$1.56$1.5649,400——
2020-01-08$1.35$1.350——
2020-01-07$1.35$1.351,900——
2020-01-06$1.50$1.5011,000——
2020-01-03$1.30$1.30200——
2020-01-02$1.10$1.100——