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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.08$2.08451,200——
2021-12-30$2.08$2.08627,100——
2021-12-29$2.11$2.11749,300——
2021-12-28$2.21$2.211,003,500——
2021-12-27$2.10$2.101,774,900——
2021-12-23$2.18$2.183,139,700——
2021-12-22$2.28$2.2839,416,700——
2021-12-21$1.83$1.831,094,600——
2021-12-20$1.90$1.901,332,400——
2021-12-17$2.04$2.04490,200——
2021-12-16$2.19$2.19933,900——
2021-12-15$2.29$2.291,444,700——
2021-12-14$2.02$2.021,006,400——
2021-12-13$2.13$2.135,081,500——
2021-12-10$1.91$1.91385,600——
2021-12-09$1.94$1.94588,400——
2021-12-08$2.01$2.01677,500——
2021-12-07$2.02$2.02476,100——
2021-12-06$1.98$1.98639,200——
2021-12-03$2.07$2.07506,400——
2021-12-02$2.12$2.12571,700——
2021-12-01$1.98$1.98734,900——
2021-11-30$2.17$2.17531,800——
2021-11-29$2.20$2.20518,100——
2021-11-26$2.14$2.14423,000——
2021-11-24$2.29$2.29383,600——
2021-11-23$2.19$2.19476,400——
2021-11-22$2.26$2.26750,300——
2021-11-19$2.38$2.38378,800——
2021-11-18$2.33$2.33621,500——
2021-11-17$2.52$2.52919,300——
2021-11-16$2.58$2.58489,800——
2021-11-15$2.57$2.57409,400——
2021-11-12$2.70$2.70775,200——
2021-11-11$2.51$2.51597,500——
2021-11-10$2.60$2.603,459,000——
2021-11-09$2.58$2.58924,300——
2021-11-08$2.61$2.611,063,300——
2021-11-05$2.72$2.72555,300——
2021-11-04$2.70$2.70790,400——
2021-11-03$2.80$2.80663,700——
2021-11-02$2.78$2.78659,100——
2021-11-01$2.92$2.92518,200——
2021-10-29$2.96$2.961,284,600——
2021-10-28$2.79$2.79636,700——
2021-10-27$2.84$2.84684,500——
2021-10-26$2.83$2.83812,600——
2021-10-25$2.87$2.872,962,000——
2021-10-22$2.65$2.651,163,900——
2021-10-21$2.80$2.801,097,600——
2021-10-20$2.91$2.91817,800——
2021-10-19$2.84$2.841,557,800——
2021-10-18$2.95$2.951,523,200——
2021-10-15$2.83$2.83894,000——
2021-10-14$2.76$2.76664,000——
2021-10-13$2.76$2.761,735,100——
2021-10-12$2.87$2.871,319,500——
2021-10-11$3.04$3.04862,100——
2021-10-08$3.04$3.041,027,500——
2021-10-07$3.20$3.201,160,400——
2021-10-06$3.14$3.141,601,800——
2021-10-05$3.14$3.142,781,200——
2021-10-04$3.13$3.132,164,300——
2021-10-01$3.28$3.286,029,200——
2021-09-30$3.48$3.4815,672,800——
2021-09-29$3.38$3.387,067,800——
2021-09-28$3.21$3.2111,086,300——
2021-09-27$3.60$3.60237,279,600——
2021-09-24$2.40$2.401,066,000——
2021-09-23$2.24$2.24289,600——
2021-09-22$2.22$2.22424,100——
2021-09-21$2.13$2.131,386,900——
2021-09-20$2.33$2.33985,500——
2021-09-17$2.47$2.47658,400——
2021-09-16$2.44$2.44566,400——
2021-09-15$2.56$2.56470,200——
2021-09-14$2.63$2.63285,700——
2021-09-13$2.63$2.63620,400——
2021-09-10$2.81$2.81300,100——
2021-09-09$2.88$2.88237,400——
2021-09-08$2.90$2.90336,900——
2021-09-07$2.98$2.98446,500——
2021-09-03$2.91$2.91499,600——
2021-09-02$3.01$3.011,137,200——
2021-09-01$2.82$2.82955,600——
2021-08-31$2.79$2.79262,900——
2021-08-30$2.73$2.73274,200——
2021-08-27$2.70$2.70427,400——
2021-08-26$2.58$2.58473,200——
2021-08-25$2.75$2.75313,500——
2021-08-24$2.77$2.77647,400——
2021-08-23$2.61$2.61226,400——
2021-08-20$2.60$2.60277,900——
2021-08-19$2.52$2.521,382,700——
2021-08-18$2.72$2.72726,700——
2021-08-17$2.87$2.87616,900——
2021-08-16$3.02$3.021,090,100——
2021-08-13$2.92$2.92713,700——
2021-08-12$3.13$3.131,039,500——
2021-08-11$3.09$3.09469,100——
2021-08-10$3.01$3.011,090,900——
2021-08-09$3.17$3.171,975,900——
2021-08-06$3.05$3.05623,400——
2021-08-05$3.08$3.08833,300——
2021-08-04$2.89$2.891,395,900——
2021-08-03$3.08$3.08904,400——
2021-08-02$3.06$3.061,118,400——
2021-07-30$3.15$3.15529,300——
2021-07-29$3.12$3.12793,200——
2021-07-28$3.30$3.301,178,400——
2021-07-27$3.20$3.201,475,600——
2021-07-26$3.27$3.271,476,200——
2021-07-23$3.22$3.222,260,900——
2021-07-22$3.53$3.532,241,300——
2021-07-21$3.83$3.834,439,300——
2021-07-20$4.15$4.154,357,300——
2021-07-19$4.10$4.1015,665,400——
2021-07-16$7.10$7.1029,172,300——
2021-07-15$5.03$5.037,214,400——
2021-07-14$4.88$4.8813,814,100——
2021-07-13$4.76$4.7676,559,800——
2021-07-12$2.97$2.97164,600——
2021-07-09$3.00$3.00437,900——
2021-07-08$3.00$3.00624,200——
2021-07-07$2.90$2.902,057,300——
2021-07-06$3.49$3.4918,360,800——
2021-07-02$2.54$2.54164,100——
2021-07-01$2.51$2.51255,000——
2021-06-30$2.60$2.60524,000——
2021-06-29$2.85$2.852,294,600——
2021-06-28$2.51$2.51251,200——
2021-06-25$2.60$2.60397,800——
2021-06-24$2.57$2.57146,600——
2021-06-23$2.52$2.52646,300——
2021-06-22$2.66$2.66421,100——
2021-06-21$2.41$2.41784,700——
2021-06-18$2.80$2.80295,900——
2021-06-17$3.03$3.03301,900——
2021-06-16$3.15$3.15571,700——
2021-06-15$2.89$2.891,259,800——
2021-06-14$3.52$3.52365,900——
2021-06-11$3.40$3.40329,500——
2021-06-10$3.23$3.23428,200——
2021-06-09$3.19$3.19932,900——
2021-06-08$2.91$2.911,025,600——
2021-06-07$2.60$2.601,504,100——
2021-06-04$2.38$2.38274,400——
2021-06-03$2.49$2.49181,500——
2021-06-02$2.47$2.47291,100——
2021-06-01$2.58$2.58382,600——
2021-05-28$2.53$2.53595,500——
2021-05-27$2.62$2.62490,000——
2021-05-26$2.67$2.67126,600——
2021-05-25$2.70$2.7064,600——
2021-05-24$2.65$2.6573,200——
2021-05-21$2.85$2.85100,400——
2021-05-20$2.84$2.8463,700——
2021-05-19$2.74$2.74135,600——
2021-05-18$2.74$2.74125,100——
2021-05-17$2.85$2.85118,700——
2021-05-14$3.14$3.14109,000——
2021-05-13$3.24$3.24182,500——
2021-05-12$3.50$3.50236,200——
2021-05-11$3.82$3.82339,800——
2021-05-10$3.86$3.8687,000——
2021-05-07$3.84$3.84148,000——
2021-05-06$3.87$3.87256,000——
2021-05-05$3.84$3.84317,700——
2021-05-04$3.84$3.84559,000——
2021-05-03$3.93$3.93343,200——
2021-04-30$4.04$4.04924,500——
2021-04-29$5.08$5.08129,600——
2021-04-28$4.30$4.30121,000——
2021-04-27$4.02$4.02137,700——
2021-04-26$4.19$4.1918,100——
2021-04-23$4.10$4.1016,800——
2021-04-22$4.17$4.174,200——
2021-04-21$4.00$4.004,500——
2021-04-20$3.80$3.8011,300——
2021-04-19$4.00$4.0011,100——
2021-04-16$4.21$4.216,900——
2021-04-15$4.17$4.1714,200——
2021-04-14$4.10$4.1024,800——
2021-04-13$4.18$4.184,900——
2021-04-12$4.25$4.257,500——
2021-04-09$4.15$4.156,300——
2021-04-08$4.03$4.0318,900——
2021-04-07$3.92$3.928,000——
2021-04-06$4.15$4.1517,700——
2021-04-05$4.00$4.0019,800——
2021-04-01$4.27$4.2726,200——
2021-03-31$4.66$4.6656,200——
2021-03-30$3.75$3.7513,700——
2021-03-29$3.95$3.9522,900——
2021-03-26$4.13$4.1358,500——
2021-03-25$4.21$4.2113,100——
2021-03-24$4.34$4.3443,200——
2021-03-23$4.30$4.3042,600——
2021-03-22$4.78$4.7819,500——
2021-03-19$4.86$4.862,700——
2021-03-18$4.93$4.9316,700——
2021-03-17$5.24$5.2422,000——
2021-03-16$4.86$4.869,600——
2021-03-15$4.97$4.979,300——
2021-03-12$5.00$5.0010,600——
2021-03-11$5.05$5.0527,800——
2021-03-10$5.05$5.0520,000——
2021-03-09$4.89$4.8910,900——
2021-03-08$4.40$4.407,600——
2021-03-05$4.80$4.8022,100——
2021-03-04$4.60$4.6034,800——
2021-03-03$4.92$4.9224,100——
2021-03-02$5.74$5.7427,200——
2021-03-01$5.40$5.4038,900——
2021-02-26$5.10$5.1025,700——
2021-02-25$4.60$4.6023,300——
2021-02-24$4.25$4.2521,900——
2021-02-23$4.38$4.3851,000——
2021-02-22$4.90$4.9035,800——
2021-02-19$4.77$4.7729,600——
2021-02-18$4.72$4.7229,100——
2021-02-17$4.84$4.8432,500——
2021-02-16$5.00$5.0040,900——
2021-02-12$4.95$4.9528,000——
2021-02-11$5.30$5.3050,000——
2021-02-10$5.41$5.4163,200——
2021-02-09$5.40$5.40133,300——
2021-02-08$4.26$4.2642,900——
2021-02-05$4.21$4.2138,600——
2021-02-04$4.04$4.0452,400——
2021-02-03$4.38$4.3848,000——
2021-02-02$4.70$4.7032,500——
2021-02-01$5.35$5.3552,300——
2021-01-29$5.00$5.0027,100——
2021-01-28$5.10$5.1029,900——
2021-01-27$5.07$5.0750,300——
2021-01-26$6.25$6.2552,900——
2021-01-25$5.80$5.80185,200——
2021-01-22$5.50$5.5085,200——
2021-01-21$4.03$4.03122,800——
2021-01-20$4.75$4.75106,100——
2021-01-19$3.30$3.30108,000——
2021-01-15$2.74$2.7461,200——
2021-01-14$2.85$2.85167,400——
2021-01-13$2.40$2.4032,100——
2021-01-12$2.49$2.4939,800——
2021-01-11$2.69$2.69140,100——
2021-01-08$2.84$2.8440,000——
2021-01-07$2.75$2.7582,300——
2021-01-06$2.80$2.8043,300——
2021-01-05$2.01$2.0140,000——
2021-01-04$2.71$2.7110,300——