Red Cat Holdings, Inc.
RCATNASDAQTechnology● Active
$12.46
$-0.22(-1.74%)
Market Cap$1.3B
P/E Ratio—
52W High$18.78
52W Low$5.77
Red Cat Holdings, Inc.（RCAT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rcat · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.78
Mar 6, 2026
-33.7% from here
5-Year Low5Y
$0.5250
Dec 7, 2023
+2.3K% from low
IPO Priceadj.
—
Jan 16, 2002
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RCAT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.18 | $13.33 | $12.26 | $12.46 | $12.46 | 10.1M | -5.46% |
| Jun 5, 2026 | $14.17 | $14.48 | $12.26 | $12.68 | $12.68 | 17.5M | -10.52% |
| Jun 4, 2026 | $13.70 | $15.23 | $13.29 | $14.74 | $14.74 | 23.0M | +7.59% |
| Jun 3, 2026 | $14.37 | $14.71 | $13.50 | $13.79 | $13.79 | 16.5M | -4.04% |
| Jun 2, 2026 | $14.97 | $15.66 | $14.82 | $14.95 | $14.95 | 21.5M | -0.13% |
| Jun 1, 2026 | $14.32 | $15.79 | $14.19 | $14.84 | $14.84 | 27.5M | +3.63% |
| May 29, 2026 | $13.56 | $14.70 | $12.35 | $14.50 | $14.50 | 36.8M | +6.93% |
| May 28, 2026 | $12.41 | $15.06 | $11.96 | $14.15 | $14.15 | 78.1M | +14.02% |
| May 27, 2026 | $10.25 | $10.83 | $9.85 | $10.67 | $10.67 | 17.0M | +4.10% |
| May 26, 2026 | $9.61 | $10.03 | $9.53 | $9.77 | $9.77 | 11.2M | +1.66% |
| May 22, 2026 | $9.10 | $9.59 | $9.10 | $9.41 | $9.41 | 9.4M | +3.41% |
| May 21, 2026 | $8.80 | $9.12 | $8.65 | $9.03 | $9.03 | 6.3M | +2.61% |
| May 20, 2026 | $8.97 | $9.04 | $8.53 | $8.94 | $8.94 | 7.5M | -0.33% |
| May 19, 2026 | $8.67 | $8.77 | $8.36 | $8.55 | $8.55 | 9.8M | -1.38% |
| May 18, 2026 | $9.43 | $9.64 | $8.76 | $8.93 | $8.93 | 11.0M | -5.30% |
| May 15, 2026 | $9.41 | $9.69 | $9.22 | $9.49 | $9.49 | 8.9M | +0.85% |
| May 14, 2026 | $9.57 | $9.92 | $9.26 | $9.74 | $9.74 | 17.5M | +1.78% |
| May 13, 2026 | $9.44 | $9.67 | $9.11 | $9.40 | $9.40 | 33.6M | -0.42% |
| May 12, 2026 | $11.15 | $11.49 | $10.65 | $11.03 | $11.03 | 9.2M | -1.08% |
| May 11, 2026 | $10.23 | $11.67 | $9.97 | $11.25 | $11.25 | 10.2M | +9.97% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RCAT
Jan 1 → Dec 31 · 6 years2026+51.0%$8.25 → $12.46
+51.0%
2025-38.5%$12.89 → $7.93
-38.5%
2024+1343.8%$0.89 → $12.85
+1343.8%
2023-6.4%$0.94 → $0.88
-6.4%
2022-54.4%$2.06 → $0.94
-54.4%
2021-35.8%$3.24 → $2.08
-35.8%
Best Year2024 · +1343.8%
Worst Year2022 · -54.4%
Positive Years2 / 6
Avg Annual Return+210.0%
6Y Total Return+284.6%
6Y CAGR~+25.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2B关于价格历史与 OHLCV 数据
Red Cat Holdings, Inc.（RCAT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RCAT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RCAT 历史股价FMP 日线复权 OHLCV