Stockscreener 앱 받기
7.42
16.12%
1.03
시장 영업 전:
6.77
-0.65
-8.76%
Red Cat Holdings Inc 주식 (RCAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $7.49 | $6.35 | $1.14 | 7,428,233.0 | +16.12% |
| 2025-04-01 | $6.45 | $5.37 | $1.08 | 5,197,510.0 | +8.67% |
| 2025-03-31 | $5.91 | $5.38 | $0.53 | 3,749,616.0 | -0.17% |
| 2025-03-28 | $5.96 | $5.48 | $0.4788 | 2,947,953.0 | -1.83% |
| 2025-03-27 | $6.06 | $5.43 | $0.625 | 2,996,982.0 | +3.18% |
| 2025-03-26 | $6.20 | $5.65 | $0.55 | 2,783,357.0 | -5.60% |
| 2025-03-25 | $6.18 | $5.90 | $0.28 | 3,032,201.0 | +3.01% |
| 2025-03-24 | $6.12 | $5.73 | $0.39 | 4,561,741.0 | +10.33% |
| 2025-03-21 | $5.44 | $5.06 | $0.38 | 2,917,114.0 | +3.63% |
| 2025-03-20 | $5.48 | $5.03 | $0.45 | 3,185,509.0 | -3.15% |
| 2025-03-19 | $5.44 | $5.16 | $0.2798 | 2,485,935.0 | +4.85% |
| 2025-03-18 | $5.55 | $5.09 | $0.46 | 4,279,261.0 | -11.05% |
| 2025-03-17 | $6.30 | $5.69 | $0.61 | 6,415,521.0 | +2.30% |
| 2025-03-14 | $5.68 | $5.09 | $0.59 | 4,124,759.0 | +15.04% |
| 2025-03-13 | $5.24 | $4.78 | $0.458 | 2,577,835.0 | -0.61% |
| 2025-03-12 | $5.32 | $4.78 | $0.54 | 3,440,564.0 | +0.20% |
| 2025-03-11 | $4.99 | $4.58 | $0.41 | 2,810,431.0 | +2.60% |
| 2025-03-10 | $5.27 | $4.61 | $0.66 | 4,964,091.0 | -10.67% |
| 2025-03-07 | $5.56 | $5.05 | $0.509 | 3,962,559.0 | +2.08% |
| 2025-03-06 | $5.50 | $5.07 | $0.43 | 3,662,994.0 | -2.04% |
| 2025-03-05 | $5.43 | $5.16 | $0.2699 | 5,142,103.0 | -0.55% |
| 2025-03-04 | $5.50 | $5.40 | $0.095 | 811,041.0 | -2.69% |
Red Cat Holdings Inc 주식 (RCAT) 연도별 가격 이력
이 심층 분석에서는 Red Cat Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Red Cat Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Red Cat Holdings Inc 주식 (RCAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $7.49 | $5.37 | $2.12 | 20,053,976.0 | +26.19% |
| 2025-03 | $6.63 | $4.58 | $2.05 | 77,313,590.0 | -5.16% |
| 2025-02 | $11.22 | $5.92 | $5.30 | 126,914,549.0 | -29.47% |
| 2025-01 | $15.27 | $7.72 | $7.55 | 200,406,913.0 | -31.60% |
Red Cat Holdings Inc 주식 (RCAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.91 | $6.71 | $8.20 | 257,767,154.0 | +19.71% |
| 2024-11 | $11.88 | $2.97 | $8.91 | 128,603,627.0 | +284.64% |
| 2024-10 | $3.94 | $2.41 | $1.53 | 37,232,527.0 | +20.47% |
| 2024-09 | $3.48 | $2.31 | $1.17 | 30,577,848.0 | -18.33% |
| 2024-08 | $3.27 | $1.66 | $1.61 | 26,666,435.0 | +54.73% |
| 2024-07 | $2.48 | $1.10 | $1.38 | 30,668,295.0 | +74.78% |
| 2024-06 | $1.19 | $0.8003 | $0.3897 | 9,391,949.0 | +15.00% |
| 2024-05 | $1.60 | $0.99 | $0.61 | 13,724,581.0 | -34.64% |
| 2024-04 | $1.65 | $0.751 | $0.899 | 26,300,288.0 | +100.00% |
| 2024-03 | $0.85 | $0.70 | $0.15 | 4,883,366.0 | +4.61% |
| 2024-02 | $0.75 | $0.5625 | $0.1875 | 3,583,257.0 | +9.07% |
| 2024-01 | $0.9304 | $0.60 | $0.3304 | 3,767,125.0 | -23.81% |
Red Cat Holdings Inc 주식 (RCAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9229 | $0.525 | $0.3979 | 13,027,478.0 | -0.55% |
| 2023-11 | $1.05 | $0.855 | $0.195 | 2,005,805.0 | +1.71% |
| 2023-10 | $1.07 | $0.85 | $0.22 | 3,761,631.0 | -10.22% |
| 2023-09 | $1.04 | $0.91 | $0.13 | 2,414,237.0 | +0.51% |
| 2023-08 | $1.12 | $0.8804 | $0.2396 | 4,095,059.0 | -5.48% |
| 2023-07 | $1.28 | $1.01 | $0.27 | 2,614,224.0 | -14.29% |
| 2023-06 | $1.47 | $0.8612 | $0.6088 | 23,080,601.0 | +29.35% |
| 2023-05 | $1.45 | $0.8311 | $0.6189 | 7,577,083.0 | +3.95% |
| 2023-04 | $1.03 | $0.8222 | $0.2078 | 1,479,901.0 | -14.90% |
| 2023-03 | $1.46 | $0.93 | $0.53 | 3,233,142.0 | -20.61% |
| 2023-02 | $1.54 | $1.15 | $0.3938 | 3,539,388.0 | +8.26% |
| 2023-01 | $1.31 | $0.8611 | $0.4489 | 2,454,967.0 | +28.72% |
0.91%
0.76%
자본화:
|
볼륨(24시간):