5 DAY PERFORMANCE
+9.37%
1 MONTH PERFORMANCE
-1.14%
3 MONTH PERFORMANCE
-16.41%
6 MONTH PERFORMANCE
-44.02%
YEAR-TO-DATE PERFORMANCE
+49.07%
1 YEAR PERFORMANCE
-1.61%
Token Cat Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.25 | $9.29 (0.38%) | $9.48 | $9.25 | 1.65 K | $1.09 M |
| 05/05/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 4 | $1.12 M |
| 05/04/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 18 | $1.12 M |
| 05/01/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 200 | $1.12 M |
| 04/30/2026 | $9.85 | $9.55 (-3.05%) | $9.95 | $9.55 | 3.61 K | $1.12 M |
| 04/29/2026 | $9.73 | $9.73 (0%) | $9.73 | $9.73 | 0 | $1.14 M |
| 04/28/2026 | $9.73 | $9.73 (0%) | $9.73 | $9.73 | 300 | $1.14 M |
| 04/27/2026 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 0 | $1.17 M |
| 04/24/2026 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 8 | $1.17 M |
| 04/23/2026 | $9.69 | $9.92 (2.37%) | $9.92 | $9.69 | 444 | $1.17 M |
| 04/22/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 27 | $1.18 M |
| 04/21/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 6 | $1.18 M |
| 04/20/2026 | $10.02 | $10.00 (-0.2%) | $10.02 | $10.00 | 2.27 K | $1.18 M |
| 04/17/2026 | $10.10 | $10.07 (-0.3%) | $10.31 | $10.07 | 2.30 K | $1.18 M |
| 04/16/2026 | $10.11 | $10.22 (1.09%) | $10.25 | $10.07 | 1.13 K | $1.20 M |
| 04/15/2026 | $10.16 | $10.50 (3.35%) | $10.50 | $10.15 | 500 | $1.23 M |
| 04/14/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 536 | $1.23 M |
| 04/13/2026 | $10.12 | $10.50 (3.75%) | $10.50 | $10.12 | 536 | $1.23 M |
| 04/10/2026 | $10.10 | $10.32 (2.18%) | $10.32 | $10.10 | 400 | $1.21 M |
| 04/09/2026 | $10.15 | $10.50 (3.45%) | $10.50 | $10.15 | 500 | $1.23 M |
| 04/08/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 42 | $1.24 M |
| 04/07/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 430 | $1.24 M |
| 04/06/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 430 | $1.24 M |
| 04/02/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 168 | $1.20 M |
| 04/01/2026 | $10.10 | $10.25 (1.49%) | $10.25 | $10.10 | 712 | $1.20 M |
| 03/31/2026 | $11.20 | $10.40 (-7.14%) | $11.20 | $10.07 | 1.20 K | $1.22 M |
| 03/30/2026 | $10.15 | $10.16 (0.1%) | $10.20 | $10.15 | 2.10 K | $1.19 M |
| 03/27/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 21 | $1.20 M |
| 03/26/2026 | $10.10 | $10.23 (1.29%) | $10.35 | $10.10 | 1.41 K | $1.20 M |
| 03/25/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 50 | $1.23 M |
| 03/24/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 4 | $1.23 M |
| 03/23/2026 | $10.43 | $10.43 (0%) | $10.52 | $10.10 | 2.10 K | $1.23 M |
| 03/20/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 341 | $1.23 M |
| 03/19/2026 | $10.12 | $10.30 (1.78%) | $10.30 | $10.12 | 811 | $1.21 M |
| 03/18/2026 | $10.45 | $10.36 (-0.86%) | $10.45 | $10.25 | 1.22 K | $1.22 M |
| 03/17/2026 | $10.47 | $10.40 (-0.67%) | $10.55 | $10.25 | 2.13 K | $1.22 M |
| 03/16/2026 | $10.48 | $10.43 (-0.48%) | $10.69 | $10.39 | 3.24 K | $1.23 M |
| 03/13/2026 | $10.50 | $10.48 (-0.19%) | $10.50 | $10.37 | 1.70 K | $1.23 M |
| 03/12/2026 | $10.35 | $10.57 (2.13%) | $10.57 | $10.30 | 3.00 K | $1.24 M |
| 03/11/2026 | $10.30 | $10.63 (3.2%) | $10.65 | $10.20 | 8.30 K | $1.25 M |
| 03/10/2026 | $10.26 | $10.92 (6.43%) | $10.98 | $10.26 | 3.60 K | $1.28 M |
| 03/09/2026 | $10.53 | $11.05 (4.94%) | $11.05 | $10.53 | 1.50 K | $1.30 M |
| 03/06/2026 | $10.25 | $10.92 (6.54%) | $11.32 | $10.20 | 2.90 K | $1.28 M |
| 03/05/2026 | $10.26 | $11.00 (7.21%) | $11.76 | $10.26 | 813 | $1.29 M |
| 03/04/2026 | $11.29 | $10.99 (-2.66%) | $11.99 | $10.99 | 900 | $1.29 M |
| 03/03/2026 | $10.60 | $11.01 (3.87%) | $11.01 | $10.59 | 800 | $1.29 M |
| 03/02/2026 | $10.72 | $11.11 (3.64%) | $11.11 | $10.39 | 4.30 K | $1.31 M |
| 02/27/2026 | $12.99 | $11.23 (-13.55%) | $13.00 | $10.96 | 6.25 K | $1.32 M |
| 02/26/2026 | $12.26 | $12.26 (0%) | $12.26 | $12.26 | 127 | $1.44 M |
| 02/25/2026 | $12.10 | $12.26 (1.32%) | $12.32 | $11.95 | 900 | $1.44 M |
| 02/24/2026 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 165 | $1.42 M |
| 02/23/2026 | $12.05 | $12.05 (0%) | $12.05 | $11.75 | 2.50 K | $1.42 M |
| 02/20/2026 | $11.95 | $12.05 (0.84%) | $12.21 | $11.80 | 15.40 K | $1.42 M |
| 02/19/2026 | $11.85 | $12.14 (2.45%) | $12.26 | $11.79 | 9.60 K | $1.43 M |
| 02/18/2026 | $11.48 | $12.47 (8.62%) | $12.47 | $11.48 | 1.50 K | $1.47 M |
| 02/17/2026 | $12.54 | $12.11 (-3.43%) | $12.54 | $11.90 | 15.02 K | $1.42 M |
| 02/13/2026 | $12.01 | $12.01 (0%) | $12.01 | $11.67 | 1.78 K | $1.41 M |
| 02/12/2026 | $11.30 | $11.98 (6.02%) | $11.98 | $11.30 | 2.60 K | $1.41 M |
| 02/11/2026 | $11.50 | $11.96 (4%) | $12.25 | $11.40 | 2.15 K | $1.41 M |
| 02/10/2026 | $12.27 | $12.20 (-0.57%) | $12.27 | $11.45 | 5.80 K | $1.43 M |
| 02/09/2026 | $12.85 | $12.46 (-3.04%) | $12.85 | $11.77 | 7.51 K | $1.46 M |
| 02/06/2026 | $12.40 | $12.43 (0.24%) | $13.00 | $11.56 | 16.92 K | $1.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
