Free Trial

Red Cat (RCAT) Stock Chart & Stock Price History

→ Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (From Small Cap Sniper) (Ad)
Free RCAT Stock Alerts
$1.12
-0.02 (-1.32%)
(As of 02:57 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Red Cat Stock Price Performance

5 Day
Performance
-6.25%
1 Month
Performance
+27.86%
3 Month
Performance
+59.91%
6 Month
Performance
+30.56%
Year-To-Date
Performance
+27.84%
1 Year
Performance
+4.17%
Receive RCAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Red Cat and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden to Drop BOMBSHELL June 13th?
Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!
Click here now to see his shocking evidence.

RCAT Stock Chart for Tuesday, May, 14, 2024

RCAT Chart by TradingView

Red Cat Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$1.17$1.14
-2.56%		$1.21$1.13581,785 shs$84.68 million
05/10/2024$1.20$1.17
-2.50%		$1.20$1.15339,165 shs$86.91 million
05/09/2024$1.19$1.20
+0.84%		$1.20$1.14606,022 shs$89.14 million
05/08/2024$1.23$1.19
-3.25%		$1.24$1.18452,103 shs$88.39 million
05/07/2024$1.19$1.23
+3.36%		$1.27$1.17784,372 shs$91.36 million
05/06/2024$1.13$1.19
+5.31%		$1.23$1.111.14 million shs$88.40 million
05/03/2024$1.41$1.13
-19.86%		$1.41$1.053.46 million shs$83.94 million
05/02/2024$1.51$1.41
-6.62%		$1.55$1.40628,635 shs$104.74 million
05/01/2024$1.53$1.51
-1.31%		$1.60$1.351.37 million shs$112.17 million
04/30/2024$1.50$1.53
+2.00%		$1.65$1.442.41 million shs$113.65 million
04/29/2024$1.39$1.50
+7.91%		$1.57$1.39919,696 shs$111.42 million
04/26/2024$1.46$1.39
-4.79%		$1.55$1.381.05 million shs$103.25 million
04/25/2024$1.52$1.46
-3.95%		$1.55$1.251.75 million shs$108.45 million
04/24/2024$1.20$1.52
+26.67%		$1.60$1.254.13 million shs$112.91 million
04/23/2024$1.30$1.20
-7.69%		$1.33$1.15720,770 shs$89.14 million
04/22/2024$1.12$1.30
+16.07%		$1.30$1.121.06 million shs$96.57 million
04/19/2024$1.06$1.12
+5.66%		$1.18$0.99935,316 shs$83.19 million
04/18/2024$1.42$1.06
-25.35%		$1.44$0.903.75 million shs$78.74 million
04/17/2024$1.12$1.42
+26.79%		$1.50$1.133.73 million shs$105.48 million
04/16/2024$0.95$1.12
+17.89%		$1.19$0.951.38 million shs$83.19 million
04/15/2024$0.88$0.95
+7.97%		$1.05$0.881.72 million shs$70.57 million
04/12/2024$0.89$0.88
-1.13%		$0.90$0.86178,352 shs$65.36 million
04/11/2024$0.90$0.89
-1.00%		$0.92$0.86152,899 shs$66.11 million
04/10/2024$0.84$0.90
+7.54%		$0.94$0.84914,429 shs$66.78 million
04/09/2024$0.82$0.84
+1.94%		$0.86$0.83368,971 shs$62.10 million
04/08/2024$0.78$0.82
+5.01%		$0.85$0.78192,233 shs$60.92 million
04/05/2024$0.82$0.78
-4.64%		$0.85$0.78390,366 shs$58.01 million
04/04/2024$0.81$0.82
+1.11%		$0.82$0.8185,764 shs$60.84 million
04/03/2024$0.80$0.81
+1.25%		$0.81$0.78147,989 shs$60.17 million
04/02/2024$0.78$0.80
+2.56%		$0.84$0.77209,695 shs$59.42 million
04/01/2024$0.77$0.78
+1.96%		$0.79$0.7593,498 shs$57.94 million
03/29/2024$0.77$0.77$0.80$0.77170,572 shs$56.82 million
03/28/2024$0.79$0.77
-3.04%		$0.80$0.77169,757 shs$56.83 million
03/27/2024$0.77$0.79
+2.47%		$0.80$0.77101,969 shs$58.61 million
03/26/2024$0.78$0.77
-0.73%		$0.81$0.75289,581 shs$57.20 million
03/25/2024$0.77$0.78
+0.74%		$0.81$0.75272,530 shs$57.62 million
03/22/2024$0.72$0.77
+7.65%		$0.80$0.71187,255 shs$42.94 million
03/21/2024$0.73$0.72
-2.01%		$0.75$0.71173,740 shs$39.89 million
03/20/2024$0.73$0.73$0.79$0.72278,265 shs$40.71 million
03/19/2024$0.78$0.73
-6.41%		$0.76$0.70409,815 shs$40.71 million
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!

Learn how this American company is leading the lithium-ion revolution
03/18/2024$0.75$0.78
+4.00%		$0.84$0.78319,364 shs$43.49 million
03/15/2024$0.79$0.75
-5.06%		$0.85$0.75557,941 shs$41.82 million
03/14/2024$0.82$0.79
-3.66%		$0.82$0.78122,544 shs$44.05 million
03/13/2024$0.82$0.82$0.85$0.78202,521 shs$45.72 million
03/12/2024$0.85$0.82
-3.06%		$0.85$0.81116,394 shs$45.72 million
03/11/2024$0.85$0.85
-0.48%		$0.85$0.81121,078 shs$47.17 million
03/08/2024$0.80$0.85
+5.80%		$0.85$0.79272,477 shs$47.40 million
03/07/2024$0.79$0.80
+1.70%		$0.83$0.77153,091 shs$44.80 million
03/06/2024$0.81$0.79
-2.35%		$0.83$0.76198,768 shs$44.05 million
03/05/2024$0.76$0.81
+5.95%		$0.81$0.75442,175 shs$45.11 million
03/04/2024$0.75$0.76
+2.36%		$0.79$0.71266,173 shs$42.58 million
03/01/2024$0.73$0.75
+2.01%		$0.79$0.73237,921 shs$41.60 million
02/29/2024$0.74$0.73
-1.18%		$0.74$0.71160,488 shs$40.78 million
02/28/2024$0.72$0.74
+2.64%		$0.75$0.73288,135 shs$41.26 million
02/27/2024$0.72$0.72
+0.14%		$0.75$0.71139,900 shs$40.20 million
02/26/2024$0.72$0.72
+0.63%		$0.74$0.6971,180 shs$40.15 million
02/23/2024$0.71$0.72
+0.77%		$0.72$0.6951,525 shs$39.90 million
02/22/2024$0.70$0.71
+2.16%		$0.74$0.69154,383 shs$39.59 million
02/21/2024$0.70$0.70
-0.24%		$0.71$0.68107,792 shs$38.75 million
02/20/2024$0.70$0.70
+0.23%		$0.70$0.6758,816 shs$38.85 million
02/19/2024$0.70$0.70$0.70$0.6778,900 shs$38.76 million
02/16/2024$0.68$0.70
+2.06%		$0.70$0.6777,852 shs$38.76 million
02/15/2024$0.70$0.68
-3.18%		$0.71$0.66110,728 shs$37.98 million
02/14/2024$0.62$0.70
+13.16%		$0.73$0.62607,548 shs$39.23 million
02/13/2024$0.66$0.62
-5.24%		$0.68$0.62235,233 shs$34.67 million

Related Companies:
This page (NASDAQ:RCAT) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals