The highest closing price for Red Cat (RCAT) last month was $11.77, on September 23. It was up 20.6% for the month. The latest price is $14.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $10.24 | $10.86 | $10.05 | $10.35 | 9,991,600 |
September 29 2025 | $10.56 | $11.13 | $10.15 | $10.16 | 14,952,100 |
September 26 2025 | $10.15 | $10.40 | $9.82 | $10.14 | 8,491,200 |
September 25 2025 | $10.02 | $10.29 | $9.56 | $10.17 | 12,969,700 |
September 24 2025 | $12.05 | $12.10 | $10.36 | $10.38 | 21,208,400 |
September 23 2025 | $11.60 | $13.07 | $11.42 | $11.77 | 29,911,300 |
September 22 2025 | $10.40 | $11.67 | $10.22 | $11.32 | 21,981,900 |
September 19 2025 | $10.21 | $10.62 | $9.98 | $10.46 | 17,451,300 |
September 18 2025 | $10.13 | $10.47 | $9.83 | $10.04 | 26,610,900 |
September 17 2025 | $10.44 | $11.57 | $10.20 | $11.27 | 12,977,900 |
September 16 2025 | $9.89 | $10.85 | $9.58 | $10.83 | 8,557,300 |
September 15 2025 | $11.18 | $11.21 | $10.23 | $10.52 | 10,741,300 |
September 12 2025 | $10.55 | $11.23 | $9.90 | $10.99 | 13,422,500 |
September 11 2025 | $9.28 | $11.21 | $9.22 | $11.00 | 30,887,700 |
September 10 2025 | $8.73 | $8.85 | $8.45 | $8.52 | 2,752,100 |
September 09 2025 | $8.83 | $8.84 | $8.48 | $8.62 | 3,690,900 |
September 08 2025 | $8.57 | $9.05 | $8.57 | $8.87 | 5,372,200 |
September 05 2025 | $8.68 | $8.82 | $8.33 | $8.52 | 2,979,400 |
September 04 2025 | $8.57 | $8.72 | $8.38 | $8.51 | 2,838,300 |
September 03 2025 | $8.96 | $9.09 | $8.53 | $8.57 | 2,812,500 |
September 02 2025 | $8.58 | $8.90 | $8.48 | $8.88 | 3,630,000 |
Daily pricing data for Red Cat dates back to 11/27/1995, and may be incomplete.
