Red Cat Holdings

RCAT
🏛️ usa →
10.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.05 2.11 2.01 2.08 0.5M
2021-12-30 2.07 2.18 2.05 2.08 0.6M
2021-12-29 2.15 2.16 2.04 2.11 0.7M
2021-12-28 2.07 2.23 2.07 2.21 1.0M
2021-12-27 2.12 2.14 1.94 2.10 1.8M
2021-12-23 2.19 2.27 2.07 2.18 3.1M
2021-12-22 2.19 2.73 2.12 2.28 39.4M
2021-12-21 1.96 1.96 1.78 1.83 1.1M
2021-12-20 2.01 2.02 1.84 1.90 1.3M
2021-12-17 2.10 2.12 2.02 2.04 0.5M
2021-12-16 2.31 2.31 2.06 2.19 0.9M
2021-12-15 2.11 2.30 2.02 2.29 1.4M
2021-12-14 2.06 2.11 1.91 2.02 1.0M
2021-12-13 1.91 2.29 1.88 2.13 5.1M
2021-12-10 1.95 1.97 1.90 1.91 0.4M
2021-12-09 2.00 2.05 1.94 1.94 0.6M
2021-12-08 2.05 2.07 2.00 2.01 0.7M
2021-12-07 2.04 2.10 1.96 2.02 0.5M
2021-12-06 2.10 2.10 1.95 1.98 0.6M
2021-12-03 2.16 2.16 1.98 2.07 0.5M
2021-12-02 1.98 2.17 1.97 2.12 0.6M
2021-12-01 2.14 2.17 1.95 1.98 0.7M
2021-11-30 2.20 2.22 2.05 2.17 0.5M
2021-11-29 2.25 2.25 2.14 2.20 0.5M
2021-11-26 2.18 2.23 2.12 2.14 0.4M
2021-11-24 2.16 2.30 2.15 2.29 0.4M
2021-11-23 2.28 2.30 2.16 2.19 0.5M
2021-11-22 2.43 2.43 2.20 2.26 0.8M
2021-11-19 2.33 2.40 2.32 2.38 0.4M
2021-11-18 2.52 2.53 2.31 2.33 0.6M
2021-11-17 2.59 2.70 2.50 2.52 0.9M
2021-11-16 2.55 2.60 2.47 2.58 0.5M
2021-11-15 2.68 2.70 2.54 2.57 0.4M
2021-11-12 2.50 2.70 2.46 2.70 0.8M
2021-11-11 2.55 2.64 2.50 2.51 0.6M
2021-11-10 2.58 2.90 2.44 2.60 3.5M
2021-11-09 2.63 2.64 2.50 2.58 0.9M
2021-11-08 2.75 2.76 2.58 2.61 1.1M
2021-11-05 2.71 2.75 2.67 2.72 0.6M
2021-11-04 2.79 2.79 2.69 2.70 0.8M
2021-11-03 2.75 2.84 2.73 2.80 0.7M
2021-11-02 2.90 2.92 2.77 2.78 0.7M
2021-11-01 2.99 2.99 2.86 2.92 0.5M
2021-10-29 2.80 2.98 2.78 2.96 1.3M
2021-10-27 2.79 2.90 2.74 2.84 0.7M
2021-10-26 2.86 2.88 2.73 2.83 0.8M
2021-10-25 2.67 2.95 2.60 2.87 3.0M
2021-10-22 2.77 2.79 2.58 2.65 1.2M
2021-10-21 2.91 2.92 2.75 2.80 1.1M
2021-10-20 2.94 2.97 2.84 2.91 0.8M
2021-10-19 3.05 3.13 2.82 2.84 1.6M
2021-10-18 2.78 3.00 2.71 2.95 1.5M
2021-10-15 2.76 2.83 2.67 2.83 0.9M
2021-10-14 2.85 2.88 2.75 2.76 0.7M
2021-10-13 2.91 2.91 2.73 2.76 1.7M
2021-10-12 3.01 3.06 2.85 2.87 1.3M
2021-10-11 3.02 3.11 2.93 3.04 0.9M
2021-10-08 3.22 3.22 3.03 3.04 1.0M
2021-10-07 3.16 3.24 3.06 3.20 1.2M
2021-10-06 3.03 3.37 2.93 3.14 1.6M
2021-10-05 3.16 3.17 2.81 3.14 2.8M
2021-10-04 3.24 3.35 3.04 3.13 2.2M
2021-10-01 3.50 3.79 3.16 3.28 6.0M
2021-09-30 3.25 3.89 3.16 3.48 15.7M
2021-09-29 3.21 3.38 2.83 3.38 7.1M
2021-09-28 3.20 3.30 3.05 3.21 11.1M
2021-09-27 3.77 4.24 3.41 3.60 237.3M
2021-09-24 2.19 2.51 2.17 2.40 1.1M
2021-09-23 2.23 2.29 2.17 2.24 0.3M
2021-09-22 2.16 2.24 2.13 2.22 0.4M
2021-09-21 2.32 2.36 2.12 2.13 1.4M
2021-09-20 2.54 2.57 2.33 2.33 1.0M
2021-09-17 2.48 2.66 2.44 2.47 0.7M
2021-09-16 2.59 2.59 2.43 2.44 0.6M
2021-09-15 2.63 2.63 2.51 2.56 0.5M
2021-09-14 2.65 2.70 2.59 2.63 0.3M
2021-09-13 2.82 2.85 2.63 2.63 0.6M
2021-09-10 2.91 2.94 2.79 2.81 0.3M
2021-09-09 2.86 2.98 2.85 2.88 0.2M
2021-09-08 2.97 2.98 2.83 2.90 0.3M
2021-09-07 2.95 3.04 2.92 2.98 0.4M
2021-09-03 3.00 3.04 2.87 2.91 0.5M
2021-09-02 2.93 3.05 2.82 3.01 1.1M
2021-09-01 2.84 3.02 2.76 2.82 1.0M
2021-08-31 2.72 2.80 2.69 2.79 0.3M
2021-08-30 2.72 2.75 2.62 2.73 0.3M
2021-08-27 2.63 2.73 2.57 2.70 0.4M
2021-08-26 2.75 2.78 2.57 2.58 0.5M
2021-08-25 2.73 2.78 2.66 2.75 0.3M
2021-08-24 2.62 2.78 2.53 2.77 0.6M
2021-08-23 2.61 2.64 2.52 2.61 0.2M
2021-08-20 2.57 2.64 2.50 2.60 0.3M
2021-08-19 2.69 2.69 2.43 2.52 1.4M
2021-08-18 2.84 2.84 2.68 2.72 0.7M
2021-08-17 3.03 3.03 2.82 2.87 0.6M
2021-08-16 3.04 3.09 2.90 3.02 1.1M
2021-08-13 3.03 3.06 2.86 2.92 0.7M
2021-08-12 3.03 3.19 2.97 3.13 1.1M
2021-08-11 3.05 3.09 2.94 3.09 0.5M
2021-08-10 3.17 3.17 2.90 3.01 1.1M
2021-08-09 3.05 3.35 2.98 3.17 2.0M
2021-08-06 3.05 3.08 2.96 3.05 0.6M
2021-08-05 2.95 3.11 2.86 3.08 0.8M
2021-08-04 3.09 3.09 2.87 2.89 1.4M
2021-08-03 3.05 3.13 2.95 3.08 0.9M
2021-08-02 3.20 3.23 3.05 3.06 1.1M
2021-07-30 3.09 3.22 3.08 3.15 0.5M
2021-07-29 3.23 3.32 3.11 3.12 0.8M
2021-07-28 3.15 3.53 3.13 3.30 1.2M
2021-07-27 3.21 3.28 3.08 3.20 1.5M
2021-07-26 3.21 3.33 3.12 3.27 1.5M
2021-07-23 3.46 3.54 3.12 3.22 2.3M
2021-07-22 3.82 3.90 3.50 3.53 2.2M
2021-07-21 4.03 4.15 3.77 3.83 4.4M
2021-07-20 4.15 4.28 4.00 4.15 4.4M
2021-07-19 4.37 4.41 3.68 4.10 15.7M
2021-07-16 4.86 7.46 4.80 7.10 29.2M
2021-07-15 4.70 5.25 4.20 5.03 7.2M
2021-07-14 3.90 5.12 3.88 4.88 13.8M
2021-07-13 3.03 6.06 2.85 4.76 76.6M
2021-07-12 3.01 3.09 2.85 2.97 0.2M
2021-07-09 2.91 3.15 2.91 3.00 0.4M
2021-07-08 2.72 3.05 2.72 3.00 0.6M
2021-07-07 3.09 3.14 2.72 2.90 2.1M
2021-07-06 2.57 3.70 2.46 3.49 18.4M
2021-07-02 2.51 2.57 2.45 2.54 0.2M
2021-07-01 2.60 2.64 2.48 2.51 0.3M
2021-06-30 2.86 2.86 2.56 2.60 0.5M
2021-06-29 2.45 2.93 2.45 2.85 2.3M
2021-06-28 2.63 2.63 2.45 2.51 0.3M
2021-06-25 2.58 2.62 2.47 2.60 0.4M
2021-06-24 2.53 2.63 2.46 2.57 0.1M
2021-06-23 2.71 2.72 2.44 2.52 0.6M
2021-06-22 2.46 2.66 2.45 2.66 0.4M
2021-06-21 2.86 2.90 2.40 2.41 0.8M
2021-06-18 3.02 3.08 2.79 2.80 0.3M
2021-06-17 3.06 3.17 2.98 3.03 0.3M
2021-06-16 2.90 3.21 2.80 3.15 0.6M
2021-06-15 3.40 3.74 2.78 2.89 1.3M
2021-06-14 3.43 3.60 3.37 3.52 0.4M
2021-06-11 3.23 3.41 3.07 3.40 0.3M
2021-06-10 3.24 3.38 3.05 3.23 0.4M
2021-06-09 2.97 3.25 2.91 3.19 0.9M
2021-06-08 2.64 2.92 2.45 2.91 1.0M
2021-06-07 2.48 2.63 2.39 2.60 1.5M
2021-06-04 2.50 2.50 2.35 2.38 0.3M
2021-06-03 2.53 2.58 2.44 2.49 0.2M
2021-06-02 2.60 2.64 2.45 2.47 0.3M
2021-06-01 2.64 2.66 2.51 2.58 0.4M
2021-05-28 2.65 2.70 2.51 2.53 0.6M
2021-05-27 2.70 2.73 2.62 2.62 0.5M
2021-05-26 2.75 2.87 2.65 2.67 0.1M
2021-05-25 2.70 2.86 2.70 2.70 0.1M
2021-05-24 2.91 2.96 2.60 2.65 0.1M
2021-05-21 2.94 3.00 2.85 2.85 0.1M
2021-05-20 2.74 2.90 2.59 2.84 0.1M
2021-05-19 2.68 2.89 2.51 2.74 0.1M
2021-05-18 2.79 2.85 2.60 2.74 0.1M
2021-05-17 3.01 3.13 2.80 2.85 0.1M
2021-05-14 3.22 3.23 3.00 3.14 0.1M
2021-05-13 3.46 3.59 2.78 3.24 0.2M
2021-05-12 3.75 3.76 3.41 3.50 0.2M
2021-05-11 3.69 3.89 3.60 3.82 0.3M
2021-05-10 3.99 3.99 3.79 3.86 0.1M
2021-05-07 3.90 4.00 3.76 3.84 0.1M
2021-05-06 3.93 4.06 3.78 3.87 0.3M
2021-05-05 3.80 4.05 3.65 3.84 0.3M
2021-05-04 3.84 3.88 3.66 3.84 0.6M
2021-05-03 4.14 4.15 3.70 3.93 0.3M
2021-04-30 4.26 4.55 4.00 4.04 0.9M