Stockscreener 앱 받기
8.58
0.71%
0.07
Red Cat Holdings Inc 주식 (RCAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.81 | $8.33 | $0.485 | 2,017,633.0 | +0.76% |
| 2025-09-04 | $8.72 | $8.38 | $0.3433 | 2,822,121.0 | -0.70% |
| 2025-09-03 | $9.09 | $8.53 | $0.56 | 2,656,402.0 | -3.49% |
| 2025-09-02 | $8.90 | $8.48 | $0.42 | 3,616,712.0 | -0.67% |
| 2025-08-29 | $9.07 | $8.60 | $0.475 | 3,599,901.0 | -1.11% |
| 2025-08-28 | $9.35 | $8.97 | $0.378 | 3,837,170.0 | +0.72% |
| 2025-08-27 | $9.36 | $8.84 | $0.52 | 6,873,102.0 | -4.42% |
| 2025-08-26 | $10.40 | $9.37 | $1.03 | 8,616,887.0 | -6.75% |
| 2025-08-25 | $10.24 | $9.36 | $0.88 | 5,950,307.0 | +2.55% |
| 2025-08-22 | $10.06 | $9.51 | $0.55 | 5,995,037.0 | +0.82% |
| 2025-08-21 | $9.82 | $9.01 | $0.81 | 8,544,686.0 | +8.34% |
| 2025-08-20 | $9.03 | $8.20 | $0.83 | 5,568,970.0 | -0.22% |
| 2025-08-19 | $9.22 | $8.66 | $0.56 | 6,652,750.0 | -1.96% |
| 2025-08-18 | $9.38 | $8.33 | $1.05 | 9,667,662.0 | +9.27% |
| 2025-08-15 | $8.75 | $7.90 | $0.85 | 18,088,621.0 | -10.25% |
| 2025-08-14 | $9.82 | $8.91 | $0.91 | 8,133,040.0 | -0.21% |
| 2025-08-13 | $9.84 | $9.27 | $0.57 | 4,152,548.0 | -1.16% |
| 2025-08-12 | $9.57 | $9.02 | $0.55 | 5,018,101.0 | +1.44% |
| 2025-08-11 | $10.13 | $9.21 | $0.92 | 7,707,302.0 | +0.38% |
| 2025-08-08 | $9.99 | $9.31 | $0.68 | 5,699,839.0 | +0.00% |
| 2025-08-07 | $9.97 | $9.26 | $0.71 | 6,051,537.0 | -1.58% |
| 2025-08-06 | $9.95 | $9.31 | $0.64 | 6,792,783.0 | -5.29% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $9.09 | $8.33 | $0.76 | 11,112,868.0 | -4.08% |
| 2025-08 | $10.41 | $7.79 | $2.62 | 153,701,159.0 | +7.97% |
| 2025-07 | $12.77 | $6.65 | $6.12 | 217,426,007.0 | +13.74% |
| 2025-06 | $9.49 | $6.13 | $3.36 | 234,113,903.0 | +22.35% |
| 2025-05 | $7.28 | $5.03 | $2.25 | 108,801,558.0 | +18.53% |
| 2025-04 | $7.95 | $4.60 | $3.35 | 95,733,464.0 | -14.63% |
| 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% |
0.59%
자본화:
|
볼륨(24시간):