The highest closing price for Red Cat (RCAT) last month was $10.26, on November 3. It was down 33.3% for the month. The latest price is $7.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 24 2025 | $6.47 | $7.27 | $6.30 | $7.23 | 7,977,000 |
November 21 2025 | $6.11 | $6.38 | $5.77 | $6.36 | 7,238,500 |
November 20 2025 | $7.12 | $7.20 | $6.13 | $6.14 | 8,599,600 |
November 19 2025 | $7.09 | $7.24 | $6.56 | $6.61 | 7,637,300 |
November 18 2025 | $6.53 | $7.12 | $6.50 | $7.09 | 9,940,700 |
November 17 2025 | $7.17 | $7.32 | $6.62 | $6.77 | 8,957,900 |
November 14 2025 | $6.75 | $7.58 | $6.56 | $7.16 | 18,253,700 |
November 13 2025 | $8.40 | $8.54 | $7.68 | $7.74 | 14,517,400 |
November 12 2025 | $8.70 | $9.04 | $8.25 | $8.56 | 6,777,200 |
November 11 2025 | $8.91 | $9.04 | $8.56 | $8.67 | 5,764,300 |
November 10 2025 | $9.67 | $9.75 | $9.03 | $9.16 | 7,718,700 |
November 07 2025 | $8.28 | $9.39 | $7.75 | $9.28 | 19,661,000 |
November 06 2025 | $9.33 | $9.35 | $8.57 | $8.62 | 9,155,600 |
November 05 2025 | $9.61 | $9.74 | $9.17 | $9.40 | 6,822,400 |
November 04 2025 | $9.79 | $10.33 | $9.44 | $9.48 | 8,222,300 |
November 03 2025 | $11.12 | $11.21 | $10.15 | $10.26 | 8,823,500 |
Daily pricing data for Red Cat dates back to 11/27/1995, and may be incomplete.
