Red Cat Holdings, Inc. - Price History
Monthly price history for RCAT (Red Cat Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.51 | $1.51 |
| April 2024 | $1.53 | $1.53 |
| March 2024 | $0.76 | $0.76 |
| February 2024 | $0.73 | $0.73 |
| January 2024 | $0.67 | $0.67 |
| December 2023 | $0.88 | $0.88 |
| November 2023 | $0.88 | $0.88 |
| October 2023 | $0.87 | $0.87 |
| September 2023 | $0.97 | $0.97 |
| August 2023 | $0.96 | $0.96 |
| July 2023 | $1.02 | $1.02 |
| June 2023 | $1.19 | $1.19 |
| May 2023 | $0.92 | $0.92 |
| April 2023 | $0.88 | $0.88 |
| March 2023 | $1.04 | $1.04 |
| February 2023 | $1.31 | $1.31 |
| January 2023 | $1.21 | $1.21 |
| December 2022 | $0.94 | $0.94 |
| November 2022 | $1.18 | $1.18 |
| October 2022 | $1.35 | $1.35 |
| September 2022 | $1.67 | $1.67 |
| August 2022 | $2.38 | $2.38 |
| July 2022 | $2.17 | $2.17 |
| June 2022 | $2.04 | $2.04 |
| May 2022 | $2.07 | $2.07 |
| April 2022 | $2.03 | $2.03 |
| March 2022 | $2.02 | $2.02 |
| February 2022 | $1.74 | $1.74 |
| January 2022 | $1.70 | $1.70 |
| December 2021 | $2.08 | $2.08 |
| November 2021 | $2.17 | $2.17 |
| October 2021 | $2.96 | $2.96 |
| September 2021 | $3.48 | $3.48 |
| August 2021 | $2.79 | $2.79 |
| July 2021 | $3.15 | $3.15 |
| June 2021 | $2.60 | $2.60 |
| May 2021 | $2.53 | $2.53 |
| April 2021 | $4.04 | $4.04 |
| March 2021 | $4.66 | $4.66 |
| February 2021 | $5.10 | $5.10 |
| January 2021 | $5 | $5 |
| December 2020 | $3 | $3 |
| November 2020 | $0.99 | $0.99 |
| October 2020 | $1.22 | $1.22 |
| September 2020 | $0.54 | $0.54 |
| August 2020 | $0.85 | $0.85 |
| July 2020 | $0.99 | $0.99 |
| June 2020 | $1.20 | $1.20 |
| May 2020 | $1.15 | $1.15 |
| April 2020 | $1.50 | $1.50 |
| March 2020 | $1.60 | $1.60 |
| February 2020 | $1.77 | $1.77 |
| January 2020 | $1.74 | $1.74 |
| December 2019 | $1.10 | $1.10 |
| November 2019 | $1.33 | $1.33 |
| October 2019 | $1.50 | $1.50 |
| September 2019 | $1.80 | $1.80 |
| August 2019 | $3 | $3 |
| July 2019 | $4.20 | $0 |
| June 2019 | $4.20 | $0 |
| May 2019 | $3.96 | $0 |
| April 2019 | $4.27 | $0 |
| March 2019 | $2.33 | $0 |
| February 2019 | $1.68 | $0 |
| January 2019 | $1.68 | $0 |
| December 2018 | $1.80 | $0 |
| November 2018 | $3.60 | $0 |
| October 2018 | $4.80 | $0 |
| September 2018 | $5.76 | $0 |
| August 2018 | $3.90 | $0 |
| July 2018 | $5.64 | $0 |
| June 2018 | $6.60 | $0 |
| May 2018 | $6 | $0 |
| April 2018 | $8.64 | $0.01 |
| March 2018 | $9.48 | $0.01 |
| February 2018 | $36 | $0.03 |
| January 2018 | $42.12 | $0.04 |
| December 2017 | $34.20 | $0.03 |
| November 2017 | $35.52 | $0.03 |
| October 2017 | $36 | $0.03 |
| September 2017 | $47.76 | $0.04 |
| August 2017 | $24.24 | $0.02 |
| July 2017 | $33.72 | $0.03 |
| June 2017 | $68.22 | $0.06 |
| May 2017 | $84 | $0.07 |
| April 2017 | $244.44 | $0.20 |
| March 2017 | $290.40 | $0.24 |
| February 2017 | $582.31 | $0.48 |
| January 2017 | $624 | $0.52 |
| December 2016 | $1,017.60 | $0.85 |
| November 2016 | $1,071.60 | $0.89 |
| October 2016 | $840 | $0.07 |
| September 2016 | $600 | $0.05 |
| August 2016 | $542.40 | $0.04 |
| July 2016 | $480 | $0.04 |
| June 2016 | $600 | $0.05 |
| May 2016 | $480 | $0.04 |
| April 2016 | $480 | $0.04 |
| March 2016 | $480 | $0.04 |
| February 2016 | $720 | $0.06 |
| January 2016 | $240 | $0.02 |
| December 2015 | $240 | $0.02 |
| November 2015 | $600 | $0.05 |
| October 2015 | $600 | $0.05 |
| September 2015 | $600 | $0.05 |
| August 2015 | $600 | $0.05 |
| July 2015 | $720 | $0.06 |
| June 2015 | $960 | $0.08 |
| May 2015 | $1,098 | $0.09 |
| April 2015 | $1,140 | $0.10 |
| March 2015 | $1,200 | $0.10 |
| February 2015 | $1,440 | $0.12 |
| January 2015 | $1,200 | $0.10 |
| December 2014 | $1,440 | $0.12 |
| November 2014 | $4,200 | $0.35 |
| October 2014 | $3,720 | $0.31 |
| September 2014 | $4,800 | $0.40 |
| August 2014 | $4,200 | $0.35 |
| July 2014 | $5,580.22 | $0 |
| June 2014 | $7,560.30 | $0 |
| May 2014 | $9,900.40 | $0 |
| April 2014 | $10,800.43 | $0.01 |
| March 2014 | $8,100.32 | $0 |
| February 2014 | $9,900.40 | $0 |
| January 2014 | $7,560.30 | $0 |
| December 2013 | $6,840.27 | $0 |
| November 2013 | $8,820.35 | $0 |
| October 2013 | $8,640.34 | $0 |
| September 2013 | $7,920.32 | $0 |
| August 2013 | $4,860.19 | $0 |
| July 2013 | $8,100.32 | $0 |
| June 2013 | $8,100.32 | $0 |
| May 2013 | $5,580.22 | $0 |
| April 2013 | $7,560.30 | $0 |
| March 2013 | $5,940.24 | $0 |
| February 2013 | $7,380.30 | $0 |
| January 2013 | $12,960.52 | $0.01 |
| December 2012 | $5,400.22 | $0 |
| November 2012 | $3,600.14 | $0 |
| October 2012 | $2,880.12 | $0 |
| September 2012 | $3,600.14 | $0 |
| August 2012 | $4,320.17 | $0 |
| July 2012 | $4,500.18 | $0 |
| June 2012 | $6,480.26 | $0 |
| May 2012 | $9,000.36 | $0 |
| April 2012 | $8,640.34 | $0 |
| March 2012 | $7,560.30 | $0 |
| February 2012 | $13,500.54 | $0.01 |
| January 2012 | $9,000.36 | $0 |
| December 2011 | $12,240.49 | $0.01 |
| November 2011 | $10,800.43 | $0.01 |
| October 2011 | $10,440.42 | $0.01 |
| September 2011 | $12,600.50 | $0.01 |
| August 2011 | $10,800.43 | $0.01 |
| July 2011 | $9,000.36 | $0 |
| June 2011 | $2,880.12 | $0 |
| May 2011 | $3,600.14 | $0 |
| April 2011 | $9,000.36 | $0 |
| March 2011 | $10,800.43 | $0.01 |
| February 2011 | $5,400.22 | $0 |
| January 2011 | $3,600.14 | $0 |
| December 2010 | $2,880.12 | $0 |
| November 2010 | $4,500.18 | $0 |
| October 2010 | $6,120.24 | $0 |
| September 2010 | $2,160.09 | $0 |
| August 2010 | $8,460.34 | $0 |
| July 2010 | $2,700.11 | $0 |
| June 2010 | $8,640.34 | $0 |
| May 2010 | $7,380.30 | $0 |
| April 2010 | $2,160.09 | $0 |
| March 2010 | $4,320.17 | $0 |
| February 2010 | $2,700.11 | $0 |
| January 2010 | $3,960.16 | $0 |
| December 2009 | $720.03 | - |
| November 2009 | $1,440.06 | $0 |
| October 2009 | $2,700.11 | $0 |
| September 2009 | $360.01 | - |
| August 2009 | $360.01 | - |
| July 2009 | $2,700.11 | $0 |
| June 2009 | $1,080.04 | $0 |
| May 2009 | $360.01 | - |
| April 2009 | $1,800.07 | $0 |
| March 2009 | $1,260.05 | $0 |
| February 2009 | $4,500.18 | $0 |
| January 2009 | $2,160.09 | $0 |
| December 2008 | $360.01 | - |
| November 2008 | $360.01 | - |
| October 2008 | $1,800.07 | $0 |
| September 2008 | $900.04 | $0 |
| August 2008 | $1,440.06 | $0 |
| July 2008 | $360.01 | - |
| June 2008 | $360.01 | - |
| May 2008 | $540.02 | - |
| April 2008 | $900.04 | $0 |
| March 2008 | $900.04 | $0 |
| February 2008 | $720.03 | - |
| January 2008 | $720.03 | - |
| December 2007 | $1,980.08 | $0 |
| November 2007 | $1,980.08 | $0 |
| October 2007 | $1,620.06 | $0 |
| September 2007 | $1,980.08 | $0 |
| August 2007 | $3,600.14 | $0 |
| July 2007 | $5,400.22 | $0 |
| June 2007 | $5,400.22 | $0 |
| May 2007 | $5,400.22 | $0 |
| April 2007 | $6,840.27 | $0 |
| March 2007 | $5,400.22 | $0 |
| February 2007 | $6,300.25 | $0 |
| January 2007 | $8,100.32 | $0 |
| December 2006 | $9,000.36 | $0 |
| November 2006 | $10,800.43 | $0.01 |
| October 2006 | $9,000.36 | $0 |
| September 2006 | $7,200.29 | $0 |
| August 2006 | $9,000.36 | $0 |
| July 2006 | $9,000.36 | $0 |
| June 2006 | $10,800.43 | $0.01 |
| May 2006 | $19,800.79 | $0.01 |
| April 2006 | $16,200.65 | $0.01 |
| March 2006 | $18,000.72 | $0.01 |
| February 2006 | $19,800.79 | $0.01 |
| January 2006 | $12,600.50 | $0.01 |
| December 2005 | $12,600.50 | $0.01 |
| November 2005 | $12,600.50 | $0.01 |
| October 2005 | $10,800.43 | $0.01 |
| September 2005 | $10,800.43 | $0.01 |
| August 2005 | $10,440.42 | $0.01 |
| July 2005 | $14,400.58 | $0.01 |
| June 2005 | $17,100.68 | $0.01 |
| May 2005 | $23,400.94 | $0.01 |
| April 2005 | $15,660.63 | $0.01 |
| March 2005 | $19,980.80 | $0.01 |
| February 2005 | $21,600.86 | $0.01 |
| January 2005 | $25,201.01 | $0.01 |
| December 2004 | $7,200.29 | $0 |
| November 2004 | $5,580.22 | $0 |
| October 2004 | $9,000.36 | $0 |
| September 2004 | $9,000.36 | $0 |
| August 2004 | $16,200.65 | $0.01 |
| July 2004 | $18,000.72 | $0.01 |
| June 2004 | $23,400.94 | $0.01 |
| May 2004 | $27,001.08 | $0.02 |
| April 2004 | $54,002.16 | $0.03 |
| March 2004 | $11,700.47 | $0.01 |
| February 2004 | $11,160.45 | $0.01 |
| January 2004 | $10,800.43 | $0.01 |
| December 2003 | $14,400.58 | $0.01 |
| November 2003 | $12,600.50 | $0.01 |
| October 2003 | $18,000.72 | $0.01 |
| September 2003 | $36,901.48 | $0.02 |
| August 2003 | $27,901.12 | $0.02 |
| July 2003 | $10,800.43 | $0.01 |
| June 2003 | $18,000.72 | $0.01 |
| May 2003 | $27,901.12 | $0.02 |
| April 2003 | $6,300.25 | $0 |
| March 2003 | $7,200.29 | $0 |
| February 2003 | $10,800.43 | $0.01 |
| January 2003 | $14,400.58 | $0.01 |
| December 2002 | $15,300.61 | $0.01 |
| November 2002 | $27,001.08 | $0.02 |
| October 2002 | $14,580.58 | $0.01 |
| September 2002 | $14,400.58 | $0.01 |
| August 2002 | $30,601.22 | $0.02 |
| July 2002 | $54,002.16 | $0.03 |
| June 2002 | $81,003.26 | $0.04 |
| May 2002 | $288,011.51 | $0.16 |
| April 2002 | $360,014.39 | $0.20 |
| March 2002 | $270,010.79 | $0.15 |
| February 2002 | $216,008.64 | $0 |
| January 2002 | $378,015.11 | $0 |
| December 2001 | $450,017.99 | $0 |
| November 2001 | $378,015.11 | $0 |
| October 2001 | $450,017.99 | $0 |
| September 2001 | $900,035.98 | $0 |
| August 2001 | $1,000,000 | $0.01 |
| July 2001 | $1,000,000 | $0.01 |
| June 2001 | $1,000,000 | $0.02 |
| May 2001 | $1,000,000 | $0.02 |
| April 2001 | $1,000,000 | $0.03 |
| March 2001 | $1,000,000 | $0.02 |
| February 2001 | $1,000,000 | $0.04 |
| January 2001 | $1,000,000 | $0.05 |
| December 2000 | $1,000,000 | $0.02 |
| November 2000 | $1,000,000 | $0.05 |
| October 2000 | $1,000,000 | $0.08 |
| September 2000 | $1,000,000 | $0.17 |
| August 2000 | $1,000,000 | $0.22 |
| July 2000 | $1,000,000 | $0.23 |
| June 2000 | $1,000,000 | $0.35 |
| May 2000 | $1,000,000 | $0.40 |
| April 2000 | $1,000,000 | $0.71 |
| March 2000 | $1,000,000 | $0.87 |
| February 2000 | $1,000,000 | $1.50 |
| January 2000 | $1,000,000 | $0.76 |
| December 1999 | $1,000,000 | $0.68 |
| November 1999 | $1,000,000 | $0.27 |
| October 1999 | $1,000,000 | $0.28 |
| September 1999 | $1,000,000 | $0.32 |
| August 1999 | $1,000,000 | $0.13 |
| July 1999 | $1,000,000 | $0.15 |
| June 1999 | $1,000,000 | $0.12 |
| May 1999 | $1,000,000 | $0.17 |
| April 1999 | $1,000,000 | $0.14 |
| March 1999 | $1,000,000 | $0.10 |
| February 1999 | $1,000,000 | $0.12 |
| January 1999 | $1,000,000 | $0.15 |
| December 1998 | $1,000,000 | $0.04 |
| November 1998 | $1,000,000 | $0.06 |
| October 1998 | $1,000,000 | $0.11 |
| September 1998 | $1,000,000 | $0.14 |
| August 1998 | $1,000,000 | $0.13 |
| July 1998 | $1,000,000 | $0.26 |
| June 1998 | $1,000,000 | $0.18 |
| May 1998 | $1,000,000 | $0.25 |
| April 1998 | $1,000,000 | $0.44 |
| March 1998 | $1,000,000 | $0.70 |
| February 1998 | $1,000,000 | $0.39 |
| January 1998 | $1,000,000 | $0.05 |
| December 1997 | $1,000,000 | $0.09 |
| November 1997 | $1,000,000 | $0.06 |
| October 1997 | $1,000,000 | $0.06 |
| September 1997 | $1,000,000 | $0.08 |
| August 1997 | $1,000,000 | $0.06 |
| July 1997 | $1,000,000 | $0.06 |
| June 1997 | $1,000,000 | $0.10 |
| May 1997 | $1,000,000 | $0.15 |
| April 1997 | $1,000,000 | $0.09 |
| March 1997 | $1,000,000 | $0.22 |
| February 1997 | $1,000,000 | $0.28 |
| January 1997 | $1,000,000 | $0.25 |
| December 1996 | $1,000,000 | $0.19 |
| November 1996 | $1,000,000 | $0.31 |
| October 1996 | $1,000,000 | $0.23 |
| September 1996 | $1,000,000 | $0.31 |
| August 1996 | $1,000,000 | $0.38 |
| July 1996 | $1,000,000 | $0.38 |
| June 1996 | $1,000,000 | $0.25 |
| May 1996 | $1,000,000 | $2 |
| April 1996 | $1,000,000 | $3.25 |
| December 1995 | $1,000,000 | $0.06 |
| November 1995 | $1,000,000 | $0.06 |
RCAT
Price: $1.41
52 week price:
Earnings Per Share: -0.50 USD
P/E Ratio: -1.27
Exchange: NCM
Sector: Technology
Industry: Computer Hardware
Volume: 145400
Market Capitalization: 59.2 million