The closing price for Red Cat (RCAT) last year was $7.93, on December 31. It was down 38.5% for the year. The latest price is $10.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $7.75 | $8.24 | $7.66 | $7.93 | 8,781,300 |
December 30 2025 | $7.80 | $7.96 | $7.69 | $7.79 | 4,749,400 |
December 29 2025 | $8.12 | $8.56 | $7.77 | $7.81 | 6,055,800 |
December 26 2025 | $8.92 | $8.92 | $8.18 | $8.30 | 6,484,100 |
December 24 2025 | $9.21 | $9.35 | $8.88 | $9.09 | 4,856,700 |
December 23 2025 | $8.95 | $9.65 | $8.85 | $9.18 | 10,397,700 |
December 22 2025 | $8.35 | $9.38 | $8.31 | $9.22 | 12,302,900 |
December 19 2025 | $7.26 | $8.27 | $7.25 | $8.05 | 15,478,900 |
December 18 2025 | $7.27 | $7.49 | $7.13 | $7.19 | 4,919,000 |
December 17 2025 | $7.45 | $7.69 | $6.87 | $6.89 | 5,638,700 |
December 16 2025 | $7.36 | $7.86 | $7.35 | $7.37 | 5,614,100 |
December 15 2025 | $8.16 | $8.47 | $7.39 | $7.48 | 6,574,200 |
December 12 2025 | $8.76 | $8.79 | $8.02 | $8.04 | 5,484,200 |
December 11 2025 | $8.20 | $8.80 | $8.01 | $8.79 | 4,185,900 |
December 10 2025 | $8.40 | $8.66 | $8.18 | $8.38 | 5,198,600 |
December 09 2025 | $8.04 | $8.85 | $7.99 | $8.61 | 6,033,200 |
December 08 2025 | $8.29 | $8.48 | $8.03 | $8.27 | 4,909,200 |
December 05 2025 | $8.14 | $8.33 | $7.95 | $8.02 | 4,500,300 |
December 04 2025 | $7.52 | $8.52 | $7.49 | $8.32 | 8,584,800 |
December 03 2025 | $7.01 | $7.61 | $6.79 | $7.55 | 6,946,000 |
December 02 2025 | $7.04 | $7.27 | $6.96 | $6.96 | 5,297,500 |
December 01 2025 | $7.13 | $7.25 | $6.88 | $6.97 | 5,579,200 |
November 28 2025 | $7.48 | $7.53 | $7.29 | $7.42 | 3,335,600 |
November 26 2025 | $7.36 | $7.46 | $7.14 | $7.33 | 4,862,200 |
November 25 2025 | $7.01 | $7.37 | $6.78 | $7.28 | 5,718,500 |
Daily pricing data for Red Cat dates back to 11/27/1995, and may be incomplete.