Free Trial

Red Cat (RCAT) Stock Chart & Stock Price History

Red Cat logo
$3.06
0.00 (0.00%)
(As of 11/1/2024 ET)

Red Cat Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-5.56%
3 Month
Performance
+56.92%
6 Month
Performance
+117.02%
Year-To-Date
Performance
+247.73%
1 Year
Performance
+247.33%
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

RCAT Stock Chart for Saturday, November, 2, 2024

Red Cat Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$3.06$3.06$3.22$2.97850,426 shs$230.76 million
10/31/2024$3.17$3.06
-3.47%
$3.23$2.96987,238 shs$230.75 million
10/30/2024$3.28$3.17
-3.35%
$3.29$3.09827,734 shs$239.05 million
10/29/2024$3.06$3.28
+7.19%
$3.30$2.981.57 million shs$247.35 million
10/28/2024$2.69$3.06
+13.75%
$3.06$2.751.63 million shs$230.76 million
10/25/2024$2.72$2.69
-1.10%
$2.79$2.69736,525 shs$202.85 million
10/24/2024$2.73$2.72
-0.37%
$2.84$2.69571,406 shs$205.12 million
10/23/2024$2.85$2.73
-4.21%
$2.86$2.661.04 million shs$202.79 million
10/22/2024$2.97$2.85
-4.04%
$2.98$2.781.24 million shs$211.70 million
10/21/2024$3.15$2.97
-5.71%
$3.17$2.891.16 million shs$220.62 million
10/18/2024$3.04$3.15
+3.62%
$3.20$3.06842,756 shs$225.82 million
10/17/2024$3.20$3.04
-5.00%
$3.24$3.001.53 million shs$225.82 million
10/16/2024$3.50$3.20
-8.57%
$3.55$3.152.75 million shs$237.70 million
10/15/2024$3.65$3.50
-4.11%
$3.90$3.451.70 million shs$259.99 million
10/14/2024$3.38$3.65
+7.99%
$3.94$3.443.36 million shs$271.13 million
10/11/2024$3.19$3.38
+5.96%
$3.60$3.201.72 million shs$251.07 million
10/10/2024$3.37$3.19
-5.34%
$3.35$3.111.15 million shs$236.96 million
10/09/2024$3.46$3.37
-2.60%
$3.44$3.271.32 million shs$250.33 million
10/08/2024$3.10$3.46
+11.61%
$3.65$3.113.29 million shs$257.02 million
10/07/2024$3.30$3.10
-6.06%
$3.31$2.971.23 million shs$230.27 million
10/04/2024$3.29$3.30
+0.30%
$3.34$3.001.24 million shs$245.13 million
10/03/2024$3.24$3.29
+1.54%
$3.44$3.162.16 million shs$248.10 million
10/02/2024$2.94$3.24
+10.20%
$3.38$2.873.01 million shs$244.33 million
10/01/2024$2.54$2.94
+15.75%
$2.97$2.412.20 million shs$218.39 million
09/30/2024$2.56$2.54
-0.78%
$2.72$2.491.80 million shs$188.68 million
09/27/2024$2.45$2.56
+4.49%
$2.58$2.342.02 million shs$190.16 million
09/26/2024$2.36$2.45
+3.81%
$2.50$2.361.51 million shs$181.99 million
09/25/2024$2.59$2.36
-8.88%
$2.72$2.313.01 million shs$175.31 million
09/24/2024$3.16$2.59
-18.04%
$2.86$2.545.51 million shs$192.39 million
09/23/2024$3.13$3.16
+0.96%
$3.48$3.083.46 million shs$234.73 million
09/20/2024$2.82$3.13
+10.99%
$3.27$2.822.58 million shs$232.50 million
09/19/2024$2.90$2.82
-2.76%
$2.95$2.75742,584 shs$212.01 million
09/18/2024$2.95$2.90
-1.69%
$3.02$2.84593,043 shs$218.02 million
09/17/2024$2.94$2.95
+0.34%
$3.10$2.94676,347 shs$221.78 million
09/16/2024$3.11$2.94
-5.47%
$3.12$2.88928,229 shs$221.03 million
09/13/2024$2.86$3.11
+8.74%
$3.13$2.87973,891 shs$233.81 million
09/12/2024$2.78$2.86
+2.88%
$2.89$2.76500,351 shs$212.45 million
09/11/2024$2.79$2.78
-0.36%
$2.88$2.68473,024 shs$206.50 million
09/10/2024$2.54$2.79
+9.84%
$2.84$2.55812,390 shs$209.75 million
09/09/2024$2.63$2.54
-3.42%
$2.64$2.401.44 million shs$190.96 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$2.77$2.63
-5.05%
$2.83$2.571.10 million shs$195.36 million
09/05/2024$2.73$2.77
+1.47%
$2.85$2.71705,880 shs$208.25 million
09/04/2024$2.95$2.73
-7.46%
$2.94$2.711.00 million shs$205.24 million
09/03/2024$3.11$2.95
-5.14%
$3.14$2.86846,224 shs$219.13 million
09/02/2024$3.11$3.11$3.18$3.04673,600 shs$231.02 million
08/30/2024$3.15$3.11
-1.27%
$3.18$3.04660,386 shs$231.02 million
08/29/2024$2.85$3.15
+10.53%
$3.19$2.911.10 million shs$233.99 million
08/28/2024$3.11$2.85
-8.36%
$3.13$2.681.45 million shs$211.70 million
08/27/2024$3.12$3.11
-0.32%
$3.18$2.961.18 million shs$231.02 million
08/26/2024$3.18$3.12
-1.89%
$3.22$3.04916,091 shs$231.76 million
08/23/2024$3.19$3.18
-0.31%
$3.27$3.10951,180 shs$236.22 million
08/22/2024$2.98$3.19
+7.05%
$3.27$2.981.55 million shs$237.97 million
08/21/2024$3.00$2.98
-0.67%
$3.06$2.91797,891 shs$221.36 million
08/20/2024$2.95$3.00
+1.69%
$3.10$2.811.25 million shs$222.85 million
08/19/2024$2.75$2.95
+7.27%
$3.08$2.721.52 million shs$219.13 million
08/16/2024$2.81$2.75
-2.14%
$2.84$2.571.01 million shs$204.28 million
08/15/2024$2.74$2.81
+2.55%
$2.84$2.70855,305 shs$208.73 million
08/14/2024$2.76$2.74
-0.72%
$2.93$2.611.10 million shs$203.53 million
08/13/2024$2.69$2.76
+2.60%
$2.99$2.561.98 million shs$205.01 million
08/12/2024$2.48$2.69
+8.47%
$2.84$2.502.28 million shs$199.81 million
08/09/2024$2.02$2.48
+22.77%
$2.50$2.012.50 million shs$184.21 million
08/08/2024$1.94$2.02
+4.12%
$2.07$1.85824,593 shs$150.05 million
08/07/2024$1.92$1.94
+1.04%
$2.13$1.92809,622 shs$144.10 million
08/06/2024$1.98$1.92
-3.03%
$2.05$1.86539,607 shs$142.62 million
08/05/2024$1.95$1.98
+1.54%
$2.05$1.661.04 million shs$147.08 million
08/02/2024$2.11$1.95
-7.58%
$2.07$1.921.04 million shs$144.85 million
08/01/2024$2.01$2.11
+4.98%
$2.33$2.021.31 million shs$156.73 million


This page (NASDAQ:RCAT) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners