Red Cat Stock Price History
NASDAQ: RCATTechnologyComputer Software: Prepackaged SoftwareUSD
5.77-0.14 (-2.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RCAT price history at a glance
The price history for Red Cat (RCAT) on this page begins on January 14, 2002, when the stock closed at $360,000.00; it most recently closed at $5.77 on October 5, 2026. The highest price in this record is $990,000.00, reached on March 18, 2002; the latest close is 100.0% below that peak. Across the 23 complete calendar years in the table, RCAT finished higher in 7 and lower in 16. Its best year was 2024 (+1400.0%) and its worst was 2017 (-96.6%).
Over roughly 25 years the share price changed -100.0%, a -36.0% compound annual price return (excluding dividends). In the last 12 months alone, RCAT has lost 60.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $990,000.00
- Date of high
- Mar 18, 2002
- Low since 2002
- $0.00
- Date of low
- Jan 28, 2008
- 52-week high
- $18.78
- 52-week low
- $5.70
- Last close
- $5.77
RCAT returns
1 week
-9.84%
1 month
-29.03%
3 months
-34.65%
6 months
-53.35%
Year to date
-27.24%
1 year
-60.64%
3 years
+465.69%
5 years
+103.89%
RCAT price return, excluding dividends.
RCAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.77 | -37.01% |
| 2025 | 9.16 | -30.61% |
| 2024 | 13.20 | +1400.00% |
| 2023 | 0.88 | -6.38% |
| 2022 | 0.94 | -54.81% |
| 2021 | 2.08 | -30.67% |
| 2020 | 3.00 | +130.77% |
| 2019 | 1.30 | -45.83% |
| 2018 | 2.40 | -93.10% |
| 2017 | 34.80 | -96.58% |
| 2016 | 1,017.60 | +324.00% |
| 2015 | 240.00 | -83.33% |
| 2014 | 1,440.00 | -80.00% |
| 2013 | 7,200.00 | -60.00% |
| 2012 | 18,000.00 | +42.86% |
| 2011 | 12,600.00 | +250.00% |
| 2010 | 3,600.00 | +100.00% |
| 2009 | 1,800.00 | 0.00% |
| 2008 | 1,800.00 | 0.00% |
| 2007 | 1,800.00 | -80.00% |
| 2006 | 9,000.00 | -28.57% |
| 2005 | 12,600.00 | +75.00% |
| 2004 | 7,200.00 | -50.00% |
| 2003 | 14,400.00 | 0.00% |
| 2002* | 14,400.00 | -96.00% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
RCAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.94 | 5.99 | 5.70 | 5.77 | -2.37% | |
| 6.08 | 6.14 | 5.83 | 5.91 | -3.90% | |
| 6.17 | 6.22 | 5.98 | 6.15 | -3.00% | |
| 6.39 | 6.48 | 6.30 | 6.34 | -0.08% | |
| 6.51 | 6.55 | 6.30 | 6.35 | -0.86% | |
| 6.55 | 6.59 | 6.27 | 6.40 | +1.11% | |
| 6.48 | 6.54 | 6.31 | 6.33 | -2.01% | |
| 6.51 | 6.70 | 6.41 | 6.46 | +0.16% | |
| 6.60 | 6.65 | 6.42 | 6.45 | -0.77% | |
| 6.59 | 6.67 | 6.46 | 6.50 | -2.40% | |
| 6.84 | 6.87 | 6.66 | 6.66 | -2.06% | |
| 6.49 | 6.83 | 6.37 | 6.80 | +3.19% | |
| 6.94 | 6.94 | 6.57 | 6.59 | -5.04% | |
| 7.02 | 7.02 | 6.81 | 6.94 | -0.14% | |
| 6.90 | 7.14 | 6.82 | 6.95 | +2.96% | |
| 7.18 | 7.23 | 6.70 | 6.75 | -4.86% | |
| 7.40 | 7.41 | 7.02 | 7.10 | 0.00% | |
| 7.94 | 7.95 | 6.97 | 7.10 | -10.92% | |
| 7.78 | 8.15 | 7.62 | 7.97 | +2.12% | |
| 7.66 | 8.00 | 7.64 | 7.80 | -2.01% | |
| 8.12 | 8.20 | 7.93 | 7.96 | -1.49% | |
| 8.10 | 8.57 | 8.08 | 8.08 | -0.62% | |
| 8.58 | 8.67 | 8.11 | 8.13 | -6.50% | |
| 8.46 | 8.91 | 8.42 | 8.70 | +3.88% | |
| 8.50 | 8.65 | 8.24 | 8.37 | -1.99% | |
| 8.71 | 8.75 | 8.38 | 8.54 | +2.64% | |
| 8.10 | 8.33 | 8.05 | 8.32 | +0.85% | |
| 8.40 | 8.50 | 8.20 | 8.25 | -3.96% | |
| 8.70 | 8.98 | 8.49 | 8.59 | +1.18% | |
| 9.15 | 9.21 | 8.45 | 8.49 | -8.51% | |
| 9.11 | 9.43 | 8.95 | 9.28 | +3.92% | |
| 8.99 | 9.25 | 8.80 | 8.93 | -1.87% | |
| 9.17 | 9.33 | 9.04 | 9.10 | +1.90% | |
| 9.36 | 9.41 | 8.78 | 8.93 | -7.17% | |
| 9.60 | 10.04 | 9.55 | 9.62 | +0.94% | |
| 9.78 | 9.78 | 9.05 | 9.53 | -3.64% | |
| 10.06 | 10.23 | 9.63 | 9.89 | -3.09% | |
| 9.85 | 10.96 | 9.80 | 10.21 | -2.25% | |
| 10.84 | 10.84 | 10.24 | 10.44 | -6.20% | |
| 11.37 | 11.76 | 10.51 | 11.13 | +8.80% | |
| 10.02 | 10.56 | 9.92 | 10.23 | -0.87% | |
| 10.88 | 10.94 | 10.16 | 10.32 | -3.19% | |
| 9.86 | 10.68 | 9.86 | 10.66 | +6.60% | |
| 9.29 | 10.38 | 9.26 | 10.00 | +8.58% | |
| 8.51 | 9.32 | 8.22 | 9.21 | +6.23% | |
| 8.25 | 9.03 | 8.25 | 8.67 | +0.12% | |
| 8.90 | 9.10 | 8.61 | 8.66 | -2.26% | |
| 8.55 | 9.04 | 8.52 | 8.86 | +7.26% | |
| 7.41 | 8.28 | 7.35 | 8.26 | +9.69% | |
| 7.64 | 7.73 | 7.20 | 7.53 | +2.03% | |
| 7.05 | 7.44 | 6.94 | 7.38 | +9.01% | |
| 7.37 | 7.40 | 6.71 | 6.77 | -9.13% | |
| 7.57 | 7.57 | 7.06 | 7.45 | -4.36% | |
| 7.81 | 8.00 | 7.51 | 7.79 | +1.96% | |
| 8.02 | 8.09 | 7.54 | 7.64 | -4.86% | |
| 7.76 | 8.12 | 7.70 | 8.03 | +2.55% | |
| 8.17 | 8.56 | 7.78 | 7.83 | -8.85% | |
| 8.02 | 8.61 | 7.88 | 8.59 | +10.70% | |
| 7.80 | 7.97 | 7.61 | 7.76 | +1.57% | |
| 7.51 | 7.97 | 7.40 | 7.64 | -0.39% | |
| 7.99 | 8.01 | 7.61 | 7.67 | -6.92% | |
| 8.81 | 9.06 | 8.18 | 8.24 | -6.26% | |
| 8.57 | 8.88 | 8.52 | 8.79 | +4.89% | |
| 8.75 | 8.75 | 8.27 | 8.38 | -5.10% | |
| 9.20 | 9.25 | 8.73 | 8.83 | -3.92% | |
| 9.17 | 9.38 | 8.97 | 9.19 | +0.22% | |
| 9.34 | 9.72 | 8.96 | 9.17 | -0.65% | |
| 10.00 | 10.02 | 9.15 | 9.23 | -8.70% | |
| 10.35 | 10.55 | 9.97 | 10.11 | -3.16% | |
| 10.83 | 11.81 | 10.27 | 10.44 | -1.04% | |
| 10.56 | 11.35 | 10.52 | 10.55 | -0.94% | |
| 10.77 | 11.29 | 10.33 | 10.65 | +3.20% | |
| 9.81 | 10.37 | 9.56 | 10.32 | +11.21% | |
| 8.93 | 9.47 | 8.92 | 9.28 | +4.15% | |
| 9.67 | 9.69 | 8.87 | 8.91 | -4.60% | |
| 10.10 | 10.19 | 9.26 | 9.34 | -8.25% | |
| 10.35 | 10.73 | 10.11 | 10.18 | -4.23% | |
| 11.17 | 11.32 | 10.47 | 10.63 | -7.08% | |
| 11.32 | 11.58 | 10.73 | 11.44 | +2.14% | |
| 10.90 | 11.71 | 10.57 | 11.20 | +2.75% | |
| 11.80 | 11.99 | 10.87 | 10.90 | -8.94% | |
| 11.71 | 12.27 | 11.51 | 11.97 | +7.07% | |
| 12.01 | 12.16 | 10.81 | 11.18 | -6.91% | |
| 10.92 | 12.06 | 10.88 | 12.01 | +10.23% | |
| 11.44 | 11.89 | 10.89 | 10.90 | -5.22% | |
| 12.29 | 12.60 | 10.81 | 11.50 | -7.74% | |
| 13.20 | 13.33 | 12.26 | 12.46 | -1.74% | |
| 14.17 | 14.48 | 12.26 | 12.68 | -13.98% | |
| 13.70 | 15.23 | 13.29 | 14.74 | +6.89% | |
| 14.37 | 14.71 | 13.50 | 13.79 | -7.76% | |
| 14.97 | 15.66 | 14.82 | 14.95 | +0.74% | |
| 14.32 | 15.79 | 14.19 | 14.84 | +2.34% | |
| 13.56 | 14.70 | 12.35 | 14.50 | +2.47% | |
| 12.41 | 15.06 | 11.96 | 14.15 | +32.61% | |
| 10.25 | 10.83 | 9.85 | 10.67 | +9.21% | |
| 9.61 | 10.03 | 9.53 | 9.77 | +3.83% | |
| 9.10 | 9.59 | 9.10 | 9.41 | +4.21% | |
| 8.80 | 9.12 | 8.65 | 9.03 | +1.01% | |
| 8.97 | 9.04 | 8.53 | 8.94 | +4.56% | |
| 8.67 | 8.77 | 8.36 | 8.55 | -4.26% | |
| 9.43 | 9.64 | 8.76 | 8.93 | -5.90% | |
| 9.41 | 9.69 | 9.22 | 9.49 | -2.57% | |
| 9.58 | 9.92 | 9.26 | 9.74 | +3.62% | |
| 9.44 | 9.67 | 9.11 | 9.40 | -14.78% | |
| 11.15 | 11.49 | 10.65 | 11.03 | -1.96% | |
| 10.23 | 11.67 | 9.97 | 11.25 | +8.49% | |
| 10.57 | 10.60 | 9.86 | 10.37 | +0.10% | |
| 10.47 | 10.52 | 10.15 | 10.36 | -2.45% | |
| 10.34 | 10.81 | 10.14 | 10.62 | +1.82% | |
| 11.02 | 11.03 | 10.08 | 10.43 | -5.18% | |
| 11.08 | 11.28 | 10.86 | 11.00 | -2.05% | |
| 11.62 | 11.63 | 11.16 | 11.23 | -4.18% | |
| 11.37 | 11.75 | 11.23 | 11.72 | +5.87% | |
| 11.35 | 11.35 | 10.58 | 11.07 | -2.38% | |
| 11.45 | 11.67 | 11.13 | 11.34 | -2.99% | |
| 11.73 | 11.89 | 11.31 | 11.69 | -0.93% | |
| 12.57 | 12.65 | 11.78 | 11.80 | -5.90% | |
| 13.29 | 13.40 | 12.20 | 12.54 | -7.45% | |
| 12.85 | 14.12 | 12.85 | 13.55 | +7.80% | |
| 12.72 | 13.68 | 12.48 | 12.57 | -0.20% | |
| 12.83 | 13.07 | 12.43 | 12.60 | -0.98% | |
| 13.96 | 14.18 | 12.34 | 12.72 | -7.22% | |
| 13.26 | 13.83 | 12.83 | 13.71 | +5.22% | |
| 12.73 | 13.06 | 12.35 | 13.03 | +3.09% | |
| 13.45 | 13.53 | 12.43 | 12.64 | -2.02% | |
| 12.22 | 13.10 | 12.06 | 12.90 | +4.28% | |
| 12.07 | 12.48 | 11.95 | 12.37 | +3.69% | |
| 12.94 | 13.14 | 11.76 | 11.93 | -8.51% | |
| 13.23 | 13.64 | 12.58 | 13.04 | +7.95% | |
| 12.88 | 13.33 | 11.96 | 12.08 | -7.50% | |
| 12.94 | 13.88 | 12.76 | 13.06 | +0.93% | |
| 11.72 | 13.13 | 11.65 | 12.94 | +6.50% | |
| 13.18 | 13.43 | 12.01 | 12.15 | -7.18% | |
| 11.92 | 13.28 | 11.76 | 13.09 | +12.94% | |
| 13.23 | 13.25 | 11.18 | 11.59 | -8.60% | |
| 14.00 | 14.05 | 12.59 | 12.68 | -9.43% | |
| 15.58 | 15.59 | 13.88 | 14.00 | -11.78% | |
| 16.22 | 16.91 | 15.12 | 15.87 | -1.31% | |
| 14.97 | 16.88 | 14.81 | 16.08 | +6.14% | |
| 13.42 | 15.68 | 13.09 | 15.15 | +14.34% | |
| 15.08 | 15.13 | 12.98 | 13.25 | -12.45% | |
| 16.19 | 16.39 | 13.96 | 15.14 | -10.97% | |
| 17.01 | 18.49 | 16.43 | 17.00 | +0.18% | |
| 15.34 | 16.98 | 15.25 | 16.97 | +9.20% | |
| 16.00 | 16.47 | 15.25 | 15.54 | -2.02% | |
| 16.54 | 17.16 | 15.47 | 15.86 | -1.86% | |
| 16.44 | 17.03 | 15.66 | 16.16 | 0.00% | |
| 14.63 | 16.37 | 14.35 | 16.16 | +10.16% | |
| 14.00 | 15.67 | 13.49 | 14.67 | +4.08% | |
| 16.20 | 16.20 | 13.70 | 14.10 | -8.24% | |
| 14.61 | 18.78 | 14.61 | 15.36 | +1.86% | |
| 14.71 | 15.66 | 13.91 | 15.08 | +2.38% | |
| 15.10 | 15.80 | 13.46 | 14.73 | +0.20% | |
| 14.61 | 16.09 | 13.94 | 14.70 | +7.53% | |
| 12.69 | 15.35 | 12.60 | 13.67 | +17.34% | |
| 12.46 | 12.57 | 11.24 | 11.65 | -10.32% | |
| 12.15 | 13.01 | 11.90 | 12.99 | +4.59% | |
| 12.97 | 13.25 | 12.39 | 12.42 | -3.57% | |
| 12.56 | 13.20 | 12.20 | 12.88 | +0.74% | |
| 11.98 | 13.01 | 11.76 | 12.79 | +2.53% | |
| 13.04 | 13.83 | 12.14 | 12.47 | -2.81% | |
| 12.06 | 13.49 | 11.92 | 12.83 | +6.21% | |
| 11.73 | 12.74 | 11.48 | 12.08 | +5.96% | |
| 11.16 | 11.74 | 10.80 | 11.40 | +0.26% | |
| 11.47 | 11.77 | 11.05 | 11.37 | +1.07% | |
| 12.03 | 12.03 | 11.23 | 11.25 | -6.29% | |
| 13.18 | 13.18 | 11.47 | 12.01 | -4.87% | |
| 13.35 | 13.60 | 12.33 | 12.62 | -7.95% | |
| 12.50 | 14.26 | 12.42 | 13.71 | +8.55% | |
| 12.17 | 12.82 | 11.22 | 12.63 | +11.67% | |
| 11.91 | 12.04 | 10.84 | 11.31 | -10.45% | |
| 14.49 | 14.49 | 11.68 | 12.63 | -11.37% | |
| 14.17 | 14.52 | 13.64 | 14.25 | +4.55% | |
| 13.47 | 14.11 | 12.78 | 13.63 | +0.96% | |
| 14.77 | 15.59 | 13.00 | 13.50 | -9.58% | |
| 15.95 | 16.36 | 14.71 | 14.93 | -8.85% | |
| 15.58 | 16.71 | 15.45 | 16.38 | +4.53% | |
| 14.20 | 15.78 | 14.00 | 15.67 | +9.96% | |
| 15.83 | 15.86 | 13.88 | 14.25 | -11.27% | |
| 17.10 | 17.57 | 15.63 | 16.06 | -7.49% | |
| 15.64 | 18.02 | 15.51 | 17.36 | +11.21% | |
| 14.80 | 16.65 | 13.90 | 15.61 | +8.33% | |
| 13.10 | 15.25 | 13.08 | 14.41 | +5.41% | |
| 14.25 | 14.59 | 13.52 | 13.67 | -2.57% | |
| 13.32 | 14.65 | 13.03 | 14.03 | +2.71% | |
| 12.71 | 13.68 | 11.92 | 13.66 | +4.59% | |
| 12.75 | 13.90 | 11.63 | 13.06 | +9.38% | |
| 11.81 | 12.56 | 11.43 | 11.94 | +2.05% | |
| 11.91 | 12.70 | 11.54 | 11.70 | -1.10% | |
| 11.23 | 12.72 | 11.13 | 11.83 | +13.21% | |
| 10.80 | 11.08 | 10.43 | 10.45 | -3.42% | |
| 10.81 | 11.17 | 10.60 | 10.82 | -0.73% | |
| 9.56 | 10.90 | 9.37 | 10.90 | +19.00% | |
| 8.25 | 9.17 | 8.06 | 9.16 | +15.51% | |
| 7.75 | 8.24 | 7.66 | 7.93 | +1.80% | |
| 7.80 | 7.96 | 7.69 | 7.79 | -0.26% | |
| 8.12 | 8.56 | 7.77 | 7.81 | -5.90% | |
| 8.92 | 8.92 | 8.18 | 8.30 | -8.69% | |
| 9.21 | 9.35 | 8.88 | 9.09 | -0.98% | |
| 8.95 | 9.65 | 8.85 | 9.18 | -0.43% | |
| 8.35 | 9.38 | 8.31 | 9.22 | +14.53% | |
| 7.26 | 8.27 | 7.25 | 8.05 | +11.96% | |
| 7.27 | 7.49 | 7.13 | 7.19 | +4.35% | |
| 7.45 | 7.69 | 6.87 | 6.89 | -6.51% | |
| 7.36 | 7.86 | 7.35 | 7.37 | -1.47% | |
| 8.16 | 8.47 | 7.39 | 7.48 | -6.97% | |
| 8.76 | 8.79 | 8.02 | 8.04 | -8.53% | |
| 8.20 | 8.80 | 8.01 | 8.79 | +4.89% | |
| 8.40 | 8.66 | 8.18 | 8.38 | -2.67% | |
| 8.04 | 8.85 | 7.99 | 8.61 | +4.11% | |
| 8.29 | 8.48 | 8.03 | 8.27 | +3.12% | |
| 8.14 | 8.33 | 7.95 | 8.02 | -3.61% | |
| 7.52 | 8.52 | 7.49 | 8.32 | +10.20% | |
| 7.01 | 7.61 | 6.79 | 7.55 | +8.48% | |
| 7.04 | 7.27 | 6.96 | 6.96 | -0.14% | |
| 7.13 | 7.25 | 6.88 | 6.97 | -6.06% | |
| 7.48 | 7.53 | 7.29 | 7.42 | +1.23% | |
| 7.36 | 7.46 | 7.14 | 7.33 | +0.69% | |
| 7.01 | 7.37 | 6.78 | 7.28 | +0.69% | |
| 6.47 | 7.27 | 6.30 | 7.23 | +13.68% | |
| 6.11 | 6.38 | 5.77 | 6.36 | +3.58% | |
| 7.12 | 7.20 | 6.13 | 6.14 | -7.11% | |
| 7.09 | 7.24 | 6.56 | 6.61 | -6.77% | |
| 6.53 | 7.12 | 6.50 | 7.09 | +4.73% | |
| 7.17 | 7.32 | 6.62 | 6.77 | -5.45% | |
| 6.75 | 7.58 | 6.56 | 7.16 | -7.49% | |
| 8.40 | 8.54 | 7.68 | 7.74 | -9.58% | |
| 8.70 | 9.04 | 8.25 | 8.56 | -1.27% | |
| 8.91 | 9.04 | 8.56 | 8.67 | -5.35% | |
| 9.67 | 9.75 | 9.03 | 9.16 | -1.29% | |
| 8.28 | 9.39 | 7.75 | 9.28 | +7.66% | |
| 9.33 | 9.35 | 8.57 | 8.62 | -8.30% | |
| 9.61 | 9.74 | 9.17 | 9.40 | -0.84% | |
| 9.79 | 10.33 | 9.44 | 9.48 | -7.60% | |
| 11.12 | 11.21 | 10.15 | 10.26 | -8.80% | |
| 10.70 | 11.49 | 10.52 | 11.25 | +6.53% | |
| 11.03 | 11.67 | 10.52 | 10.56 | -7.21% | |
| 11.19 | 11.60 | 10.82 | 11.38 | +2.80% | |
| 11.60 | 12.10 | 10.95 | 11.07 | -3.49% | |
| 12.00 | 12.37 | 11.46 | 11.47 | +2.87% | |
| 10.71 | 11.28 | 10.53 | 11.15 | +9.96% | |
| 10.19 | 10.47 | 10.04 | 10.14 | +1.50% | |
| 10.64 | 10.84 | 9.52 | 9.99 | -8.60% | |
| 11.44 | 11.50 | 10.77 | 10.93 | -5.53% | |
| 12.45 | 12.52 | 11.46 | 11.57 | -1.45% | |
| 12.45 | 12.55 | 11.38 | 11.74 | -8.71% | |
| 14.92 | 14.92 | 12.73 | 12.86 | -12.34% | |
| 15.98 | 16.20 | 13.71 | 14.67 | -3.87% | |
| 14.92 | 15.68 | 14.19 | 15.26 | -0.78% | |
| 13.84 | 15.65 | 13.20 | 15.38 | +17.23% | |
| 14.45 | 14.65 | 13.01 | 13.12 | -10.50% | |
| 14.23 | 16.70 | 14.15 | 14.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RCAT chart for longer ranges.