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
2022-12-30 0.96 0.96 0.88 0.94 0.2M
2022-12-29 0.87 0.92 0.83 0.92 0.3M
2022-12-28 0.81 0.86 0.80 0.86 0.3M
2022-12-27 0.83 0.86 0.79 0.83 0.3M
2022-12-23 0.80 0.80 0.77 0.77 0.2M
2022-12-22 0.81 0.83 0.77 0.77 0.2M
2022-12-21 0.89 0.91 0.80 0.81 0.3M
2022-12-20 0.88 0.94 0.87 0.87 0.2M
2022-12-19 1.04 1.04 0.87 0.88 0.3M
2022-12-16 1.20 1.20 0.97 1.02 0.4M
2022-12-15 1.19 1.19 1.10 1.11 0.2M
2022-12-14 1.10 1.20 1.10 1.14 0.1M
2022-12-13 1.17 1.23 1.08 1.10 0.2M
2022-12-12 1.16 1.21 1.13 1.19 0.1M
2022-12-09 1.10 1.18 1.10 1.16 0.1M
2022-12-08 1.16 1.17 1.12 1.15 0.1M
2022-12-07 1.13 1.17 1.10 1.14 0.1M
2022-12-06 1.11 1.17 1.08 1.14 0.1M
2022-12-05 1.14 1.19 1.12 1.14 0.1M
2022-12-02 1.16 1.19 1.13 1.15 0.1M
2022-12-01 1.13 1.23 1.13 1.15 0.2M
2022-11-30 1.16 1.18 1.11 1.18 0.1M
2022-11-29 1.10 1.20 1.10 1.13 0.2M
2022-11-28 1.17 1.19 1.11 1.16 0.1M
2022-11-25 1.15 1.20 1.15 1.19 0.0M
2022-11-23 1.16 1.20 1.12 1.17 0.1M
2022-11-22 1.16 1.19 1.10 1.15 0.1M
2022-11-21 1.23 1.23 1.12 1.15 0.1M
2022-11-18 1.25 1.27 1.21 1.24 0.1M
2022-11-17 1.21 1.26 1.20 1.26 0.1M
2022-11-16 1.31 1.34 1.22 1.25 0.2M
2022-11-15 1.25 1.32 1.24 1.31 0.2M
2022-11-14 1.20 1.28 1.17 1.24 0.2M
2022-11-11 1.09 1.22 1.09 1.20 0.3M
2022-11-10 1.09 1.15 1.07 1.09 0.2M
2022-11-09 1.05 1.09 1.04 1.06 0.1M
2022-11-08 1.06 1.09 1.03 1.06 0.1M
2022-11-07 1.03 1.07 1.02 1.05 0.2M
2022-11-04 1.05 1.13 1.03 1.03 0.4M
2022-11-03 1.21 1.21 1.04 1.05 0.4M
2022-11-02 1.30 1.30 1.09 1.13 0.6M
2022-11-01 1.35 1.39 1.26 1.27 0.2M
2022-10-31 1.35 1.39 1.35 1.35 0.1M
2022-10-28 1.39 1.42 1.31 1.33 0.2M
2022-10-27 1.40 1.44 1.35 1.38 0.2M
2022-10-26 1.46 1.50 1.37 1.42 0.3M
2022-10-25 1.44 1.53 1.40 1.46 0.3M
2022-10-24 1.50 1.50 1.37 1.45 0.2M
2022-10-21 1.47 1.47 1.43 1.47 0.2M
2022-10-20 1.60 1.60 1.43 1.45 0.3M
2022-10-19 1.57 1.63 1.48 1.49 0.2M
2022-10-18 1.56 1.69 1.55 1.57 0.2M
2022-10-17 1.55 1.59 1.53 1.56 0.1M
2022-10-14 1.61 1.65 1.53 1.55 0.1M
2022-10-13 1.50 1.58 1.46 1.57 0.1M
2022-10-12 1.64 1.64 1.52 1.54 0.1M
2022-10-11 1.63 1.72 1.54 1.60 0.2M
2022-10-10 1.69 1.69 1.61 1.64 0.1M
2022-10-07 1.66 1.75 1.65 1.68 0.1M
2022-10-06 1.75 1.75 1.68 1.70 0.1M
2022-10-05 1.70 1.71 1.64 1.68 0.1M
2022-10-04 1.73 1.81 1.69 1.72 0.1M
2022-10-03 1.70 1.74 1.65 1.68 0.1M
2022-09-30 1.63 1.76 1.61 1.67 0.3M
2022-09-29 1.66 1.66 1.58 1.61 0.2M
2022-09-28 1.54 1.61 1.53 1.57 0.1M
2022-09-27 1.65 1.71 1.53 1.56 0.1M
2022-09-26 1.60 1.66 1.58 1.59 0.1M
2022-09-23 1.61 1.63 1.61 1.61 0.1M
2022-09-22 1.81 1.85 1.62 1.63 0.4M
2022-09-21 1.90 1.90 1.80 1.81 0.1M
2022-09-20 1.87 1.90 1.80 1.84 0.2M
2022-09-19 1.87 1.90 1.80 1.84 0.1M
2022-09-16 2.03 2.03 1.83 1.86 0.4M
2022-09-15 2.17 2.20 2.00 2.04 0.3M
2022-09-14 2.13 2.22 2.10 2.16 0.1M
2022-09-13 2.22 2.22 2.11 2.13 0.2M
2022-09-12 2.44 2.47 2.21 2.21 0.4M
2022-09-09 2.40 2.51 2.37 2.45 0.1M
2022-09-08 2.52 2.58 2.33 2.37 0.3M
2022-09-07 2.52 2.65 2.48 2.59 0.5M
2022-09-06 2.39 2.53 2.33 2.52 0.3M
2022-09-02 2.33 2.36 2.31 2.36 0.0M
2022-09-01 2.36 2.37 2.28 2.34 0.1M
2022-08-31 2.25 2.41 2.22 2.39 0.3M
2022-08-30 2.27 2.30 2.22 2.24 0.1M
2022-08-29 2.27 2.33 2.10 2.27 0.2M
2022-08-26 2.38 2.39 2.25 2.27 0.2M
2022-08-25 2.31 2.39 2.27 2.32 0.2M
2022-08-24 2.36 2.36 2.22 2.33 0.2M
2022-08-23 2.21 2.35 2.20 2.35 0.4M
2022-08-22 2.12 2.24 2.09 2.20 0.3M
2022-08-19 2.08 2.24 2.01 2.13 0.5M
2022-08-18 2.08 2.08 2.02 2.02 0.1M
2022-08-17 2.03 2.07 2.01 2.03 0.1M
2022-08-16 2.05 2.10 2.02 2.02 0.1M
2022-08-15 2.01 2.09 2.01 2.05 0.1M
2022-08-12 2.05 2.06 2.01 2.03 0.1M
2022-08-11 2.04 2.08 2.01 2.01 0.1M
2022-08-10 2.06 2.08 2.00 2.05 0.1M
2022-08-09 2.08 2.09 1.97 2.01 0.3M
2022-08-08 2.13 2.15 2.07 2.08 0.3M
2022-08-05 2.16 2.18 2.13 2.13 0.1M
2022-08-04 2.13 2.22 2.13 2.18 0.1M
2022-08-03 2.17 2.22 2.14 2.15 0.2M
2022-08-02 2.15 2.19 2.07 2.15 0.1M
2022-08-01 2.19 2.19 2.08 2.13 0.1M
2022-07-29 2.12 2.18 2.12 2.17 0.2M
2022-07-28 2.10 2.18 2.10 2.12 0.2M
2022-07-27 2.27 2.28 2.04 2.10 0.4M
2022-07-26 2.19 2.33 2.12 2.28 0.4M
2022-07-25 2.13 2.20 2.13 2.15 0.1M
2022-07-22 2.17 2.20 2.12 2.15 0.1M
2022-07-21 2.10 2.18 2.10 2.14 0.1M
2022-07-20 2.15 2.19 2.10 2.12 0.2M
2022-07-19 2.08 2.19 2.08 2.13 0.2M
2022-07-18 2.11 2.18 2.08 2.12 0.1M
2022-07-15 2.07 2.13 2.06 2.11 0.1M
2022-07-14 2.05 2.07 2.01 2.04 0.1M
2022-07-13 2.01 2.13 2.01 2.06 0.2M
2022-07-12 2.01 2.10 2.01 2.04 0.1M
2022-07-11 2.19 2.20 2.03 2.03 0.2M
2022-07-08 2.12 2.20 2.06 2.20 0.3M
2022-07-07 2.03 2.14 2.03 2.10 0.1M
2022-07-06 2.11 2.14 2.01 2.02 0.1M
2022-07-05 2.02 2.18 1.98 2.11 0.5M
2022-07-01 2.03 2.08 1.98 2.03 0.1M
2022-06-30 2.04 2.06 1.96 2.04 0.1M
2022-06-29 2.18 2.18 1.96 2.05 0.3M
2022-06-28 2.17 2.19 2.03 2.03 0.2M
2022-06-27 2.06 2.16 1.98 2.12 0.6M
2022-06-24 2.00 2.11 1.96 2.06 0.4M
2022-06-23 2.01 2.06 1.96 1.98 0.1M
2022-06-22 1.98 2.05 1.95 2.01 0.1M
2022-06-21 1.94 2.07 1.86 2.02 0.3M
2022-06-17 1.83 1.90 1.83 1.90 0.1M
2022-06-16 1.85 1.90 1.76 1.84 0.2M
2022-06-15 1.90 1.94 1.84 1.87 0.2M
2022-06-14 1.96 1.96 1.86 1.90 0.2M
2022-06-13 2.04 2.04 1.82 1.85 0.7M
2022-06-10 1.96 2.18 1.96 2.05 0.7M
2022-06-09 2.07 2.07 1.99 2.02 0.1M
2022-06-08 2.14 2.15 2.00 2.06 0.2M
2022-06-07 2.00 2.15 2.00 2.15 0.4M
2022-06-06 2.09 2.09 2.00 2.02 0.1M
2022-06-03 1.95 2.10 1.92 2.06 0.5M
2022-06-02 1.96 1.98 1.90 1.95 0.1M
2022-06-01 2.05 2.09 1.91 1.93 0.3M
2022-05-31 2.02 2.11 1.90 2.07 0.4M
2022-05-27 2.05 2.07 1.97 2.06 0.1M
2022-05-26 1.95 2.16 1.95 2.03 0.6M
2022-05-25 1.93 1.98 1.87 1.95 0.2M
2022-05-24 2.01 2.07 1.87 1.92 0.3M
2022-05-23 1.88 1.96 1.80 1.95 0.2M
2022-05-20 1.81 1.86 1.74 1.84 0.2M
2022-05-19 1.66 1.79 1.66 1.77 0.2M
2022-05-18 1.75 1.87 1.66 1.68 0.4M
2022-05-17 1.74 1.79 1.71 1.78 0.2M
2022-05-16 1.78 1.79 1.66 1.69 0.4M
2022-05-13 1.61 1.78 1.61 1.74 0.4M
2022-05-12 1.51 1.60 1.46 1.60 0.2M
2022-05-11 1.60 1.63 1.48 1.50 0.5M
2022-05-10 1.77 1.77 1.63 1.65 0.3M
2022-05-09 1.88 1.93 1.65 1.68 0.8M
2022-05-06 1.99 1.99 1.87 1.94 0.4M
2022-05-05 2.04 2.05 1.96 2.01 0.3M
2022-05-04 2.08 2.08 1.98 2.04 0.3M
2022-05-03 2.04 2.10 2.03 2.06 0.2M
2022-05-02 2.08 2.12 2.02 2.06 0.3M
2022-04-29 2.13 2.18 2.03 2.03 0.3M
2022-04-28 2.15 2.22 2.09 2.13 0.5M
2022-04-27 2.05 2.34 2.04 2.15 0.7M
2022-04-26 2.15 2.17 2.06 2.09 0.3M
2022-04-25 2.07 2.29 2.07 2.22 0.7M
2022-04-22 2.24 2.25 2.03 2.12 0.7M
2022-04-21 2.01 2.45 2.00 2.26 5.6M
2022-04-20 2.05 2.05 1.95 2.00 0.2M
2022-04-19 1.92 2.01 1.91 2.01 0.2M
2022-04-18 2.01 2.02 1.90 1.91 0.6M
2022-04-14 2.04 2.06 2.00 2.01 0.2M
2022-04-13 2.00 2.06 1.99 2.02 0.4M
2022-04-12 2.05 2.09 2.00 2.02 0.4M
2022-04-11 2.03 2.07 2.01 2.05 0.2M
2022-04-08 2.20 2.22 2.05 2.07 0.8M
2022-04-07 2.35 2.36 2.20 2.22 0.5M
2022-04-06 2.25 2.38 2.12 2.34 1.3M
2022-04-05 2.26 2.36 2.14 2.31 2.0M
2022-04-04 2.35 2.58 2.19 2.36 33.8M
2022-04-01 2.02 2.08 1.94 1.95 0.4M
2022-03-31 2.05 2.09 2.00 2.02 0.3M
2022-03-30 2.03 2.09 2.03 2.07 0.3M
2022-03-29 2.09 2.10 2.00 2.06 0.7M
2022-03-28 2.17 2.23 2.01 2.06 0.6M
2022-03-25 2.22 2.25 2.11 2.17 0.5M
2022-03-24 2.11 2.37 2.08 2.20 1.6M
2022-03-23 1.94 2.13 1.94 2.11 1.8M
2022-03-22 2.00 2.09 1.89 1.98 2.3M
2022-03-21 2.03 2.09 1.88 1.95 1.6M
2022-03-18 2.00 2.14 2.00 2.10 1.6M
2022-03-17 2.10 2.30 2.09 2.20 2.6M
2022-03-16 2.20 2.32 2.00 2.20 4.9M
2022-03-15 2.38 2.43 2.06 2.23 8.1M
2022-03-14 1.87 2.92 1.85 2.73 57.9M
2022-03-11 1.83 1.88 1.80 1.84 0.1M
2022-03-10 1.87 1.89 1.79 1.86 0.2M
2022-03-09 1.78 1.89 1.73 1.85 0.3M
2022-03-08 1.78 1.82 1.71 1.74 0.3M
2022-03-07 1.85 1.88 1.74 1.76 0.1M
2022-03-04 1.76 1.85 1.75 1.84 0.2M
2022-03-03 1.74 1.81 1.72 1.79 0.1M
2022-03-02 1.73 1.76 1.72 1.74 0.1M
2022-03-01 1.76 1.77 1.71 1.72 0.2M
2022-02-28 1.71 1.82 1.71 1.74 0.3M
2022-02-25 1.71 1.81 1.71 1.78 0.1M
2022-02-24 1.62 1.74 1.60 1.71 0.4M
2022-02-23 1.83 1.85 1.76 1.77 0.2M
2022-02-22 1.93 1.99 1.83 1.83 0.2M
2022-02-18 2.04 2.04 1.93 1.97 0.4M
2022-02-17 2.00 2.20 1.98 2.07 0.7M
2022-02-16 1.89 2.04 1.87 2.02 0.2M
2022-02-15 1.82 1.93 1.82 1.93 0.1M
2022-02-14 1.82 1.89 1.81 1.81 0.1M
2022-02-11 1.96 1.98 1.89 1.91 0.3M
2022-02-10 1.98 2.02 1.91 1.96 0.3M
2022-02-09 1.97 2.06 1.95 2.01 0.3M
2022-02-08 1.83 1.98 1.82 1.97 0.3M
2022-02-07 1.85 1.92 1.83 1.87 0.2M
2022-02-04 1.77 1.90 1.73 1.89 0.2M
2022-02-03 1.69 1.76 1.65 1.75 0.1M
2022-02-02 1.83 1.83 1.66 1.75 0.2M
2022-02-01 1.69 1.80 1.66 1.80 0.2M
2022-01-31 1.59 1.70 1.55 1.70 0.3M
2022-01-28 1.59 1.59 1.51 1.59 0.2M
2022-01-27 1.62 1.63 1.56 1.58 0.3M
2022-01-26 1.72 1.73 1.54 1.57 0.4M
2022-01-25 1.60 1.73 1.60 1.69 0.2M
2022-01-24 1.56 1.71 1.46 1.70 0.7M
2022-01-21 1.81 1.81 1.63 1.68 0.5M
2022-01-20 1.97 1.97 1.80 1.81 0.4M
2022-01-19 1.92 2.00 1.85 1.93 0.3M
2022-01-18 1.95 1.96 1.86 1.88 0.3M
2022-01-14 1.96 2.01 1.90 1.96 0.4M
2022-01-13 1.98 2.02 1.94 1.95 0.3M
2022-01-12 2.06 2.07 1.99 2.01 0.4M
2022-01-11 1.92 2.05 1.92 2.05 0.3M
2022-01-10 2.00 2.01 1.92 1.93 0.4M
2022-01-07 2.04 2.13 2.00 2.05 0.9M
2022-01-06 2.12 2.17 1.98 2.02 0.5M
2022-01-05 2.12 2.22 2.11 2.16 0.7M
2022-01-04 2.19 2.23 2.08 2.13 0.4M
2022-01-03 2.06 2.23 2.06 2.19 0.6M