XNAS
Datos históricos de Red Cat Holdings, Inc.
Red Cat Holdings, Inc. · RCAT
$5.77
▲ +0.01 (+0.09%)
Última operación · 10/10/2026, 17:41:40 UTC
- Variación en el periodo
- −56.02%
- Máximo
- US$18.78
- 6 de marzo de 2026
- Mínimo
- US$5.70
- 9 de octubre de 2026
- Volumen medio diario
- 11.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.97 | 5.99 | 5.70 | 5.77 | −2.37% | 5.31 M |
| 8 oct 2026 | 6.08 | 6.14 | 5.83 | 5.91 | −3.90% | 6.44 M |
| 7 oct 2026 | 6.17 | 6.22 | 5.98 | 6.15 | −3.00% | 7.88 M |
| 6 oct 2026 | 6.39 | 6.48 | 6.30 | 6.34 | −0.08% | 4.84 M |
| 5 oct 2026 | 6.51 | 6.55 | 6.30 | 6.35 | −0.86% | 5.21 M |
| 2 oct 2026 | 6.55 | 6.59 | 6.27 | 6.40 | +1.11% | 6.07 M |
| 1 oct 2026 | 6.48 | 6.54 | 6.31 | 6.33 | −2.01% | 5.69 M |
| 30 sep 2026 | 6.51 | 6.70 | 6.41 | 6.46 | +0.16% | 7.71 M |
| 29 sep 2026 | 6.60 | 6.65 | 6.42 | 6.45 | −0.77% | 5.38 M |
| 28 sep 2026 | 6.59 | 6.67 | 6.46 | 6.50 | −2.40% | 6.28 M |
| 25 sep 2026 | 6.84 | 6.87 | 6.66 | 6.66 | −2.06% | 5.98 M |
| 24 sep 2026 | 6.49 | 6.83 | 6.37 | 6.80 | +3.19% | 8.49 M |
| 23 sep 2026 | 6.94 | 6.94 | 6.57 | 6.59 | −5.04% | 11.79 M |
| 22 sep 2026 | 7.02 | 7.02 | 6.81 | 6.94 | −0.14% | 10.09 M |
| 21 sep 2026 | 6.90 | 7.14 | 6.82 | 6.95 | +2.96% | 11.44 M |
| 18 sep 2026 | 7.18 | 7.23 | 6.70 | 6.75 | −4.86% | 25.64 M |
| 17 sep 2026 | 7.40 | 7.41 | 7.02 | 7.10 | 0.00% | 11.81 M |
| 16 sep 2026 | 7.94 | 7.95 | 6.97 | 7.10 | −10.92% | 19.22 M |
| 15 sep 2026 | 7.78 | 8.15 | 7.62 | 7.97 | +2.12% | 6.26 M |
| 14 sep 2026 | 7.66 | 8.00 | 7.64 | 7.80 | −2.01% | 6.04 M |
| 11 sep 2026 | 8.12 | 8.20 | 7.93 | 7.96 | −1.49% | 5.3 M |
| 10 sep 2026 | 8.10 | 8.57 | 8.08 | 8.08 | −0.62% | 5.83 M |
| 9 sep 2026 | 8.58 | 8.67 | 8.11 | 8.13 | −6.50% | 5.69 M |
| 8 sep 2026 | 8.46 | 8.91 | 8.42 | 8.70 | +3.88% | 5.5 M |
| 4 sep 2026 | 8.50 | 8.65 | 8.24 | 8.37 | −1.99% | 5.12 M |
| 3 sep 2026 | 8.71 | 8.75 | 8.38 | 8.54 | +2.64% | 6.48 M |
| 2 sep 2026 | 8.10 | 8.33 | 8.05 | 8.32 | +0.85% | 5.56 M |
| 1 sep 2026 | 8.40 | 8.50 | 8.20 | 8.25 | −3.96% | 4.82 M |
| 31 ago 2026 | 8.70 | 8.98 | 8.49 | 8.59 | +1.18% | 6.15 M |
| 28 ago 2026 | 9.15 | 9.21 | 8.45 | 8.49 | −8.51% | 7.17 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.