5 DAY PERFORMANCE
+422.11%
1 MONTH PERFORMANCE
+401.93%
3 MONTH PERFORMANCE
+15.44%
6 MONTH PERFORMANCE
-0.38%
YEAR-TO-DATE PERFORMANCE
+49.07%
1 YEAR PERFORMANCE
-28.59%
Token Cat Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.93 | $1.94 (0.52%) | $1.94 | $1.93 | 11.80 K | |
| 09/18/2026 | $1.99 | $1.94 (-2.51%) | $2.00 | $1.92 | 21.73 K | $230.01 K |
| 09/17/2026 | $1.94 | $1.98 (2.06%) | $2.01 | $1.91 | 20.14 K | $234.75 K |
| 09/16/2026 | $1.99 | $1.99 (0%) | $1.99 | $1.91 | 26.93 K | $235.94 K |
| 09/15/2026 | $1.95 | $1.95 (0%) | $2.00 | $1.94 | 23.45 K | $231.20 K |
| 09/14/2026 | $1.92 | $1.96 (2.08%) | $2.00 | $1.90 | 23.42 K | $232.38 K |
| 09/11/2026 | $1.91 | $1.95 (2.09%) | $1.98 | $1.91 | 15.33 K | $231.20 K |
| 09/10/2026 | $1.90 | $1.98 (4.21%) | $2.03 | $1.90 | 21.47 K | $234.75 K |
| 09/09/2026 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.92 | 146.60 K | $231.20 K |
| 09/08/2026 | $1.93 | $1.96 (1.55%) | $2.01 | $1.93 | 137.40 K | $232.38 K |
| 09/04/2026 | $1.90 | $1.97 (3.68%) | $1.98 | $1.86 | 126.76 K | $233.57 K |
| 09/03/2026 | $2.00 | $1.90 (-5%) | $2.09 | $1.87 | 121.17 K | $225.27 K |
| 09/02/2026 | $1.97 | $2.01 (2.03%) | $2.07 | $1.97 | 78.18 K | $238.31 K |
| 09/01/2026 | $2.00 | $2.01 (0.5%) | $2.11 | $1.98 | 114.33 K | $238.31 K |
| 08/31/2026 | $2.09 | $1.97 (-5.74%) | $2.15 | $1.83 | 211.95 K | $233.57 K |
| 08/28/2026 | $1.93 | $2.09 (8.29%) | $2.17 | $1.92 | 304.02 K | $247.80 K |
| 08/27/2026 | $2.01 | $1.93 (-3.98%) | $2.08 | $1.93 | 148.67 K | $228.83 K |
| 08/26/2026 | $2.00 | $2.04 (2%) | $2.08 | $1.98 | 207.14 K | $241.87 K |
| 08/25/2026 | $2.10 | $1.95 (-7.14%) | $2.20 | $1.95 | 305.99 K | $231.20 K |
| 08/24/2026 | $2.13 | $2.14 (0.47%) | $2.17 | $2.07 | 30.77 K | $253.72 K |
| 08/21/2026 | $2.11 | $2.07 (-1.9%) | $2.25 | $2.07 | 44.90 K | $245.43 K |
| 08/20/2026 | $2.03 | $2.15 (5.91%) | $2.20 | $2.03 | 54.07 K | $254.91 K |
| 08/19/2026 | $2.13 | $2.08 (-2.35%) | $2.13 | $1.90 | 222.40 K | $246.61 K |
| 08/18/2026 | $2.23 | $2.12 (-4.93%) | $2.32 | $2.06 | 228.65 K | $251.35 K |
| 08/17/2026 | $2.18 | $2.28 (4.59%) | $2.33 | $2.14 | 170.60 K | $270.32 K |
| 08/14/2026 | $2.14 | $2.17 (1.4%) | $2.17 | $1.96 | 265.87 K | $257.28 K |
| 08/13/2026 | $2.27 | $2.09 (-7.93%) | $2.27 | $2.00 | 109.93 K | $247.80 K |
| 08/12/2026 | $2.16 | $2.32 (7.41%) | $2.69 | $2.13 | 1.51 M | $275.07 K |
| 08/11/2026 | $1.87 | $2.01 (7.49%) | $2.11 | $1.87 | 334.30 K | $238.31 K |
| 08/10/2026 | $1.87 | $1.87 (0%) | $1.93 | $1.82 | 97.80 K | $221.71 K |
| 08/07/2026 | $1.96 | $1.91 (-2.55%) | $2.00 | $1.82 | 224.40 K | $226.46 K |
| 08/06/2026 | $1.94 | $1.96 (1.03%) | $2.04 | $1.92 | 262.10 K | $232.38 K |
| 08/05/2026 | $1.97 | $2.05 (4.06%) | $2.25 | $1.91 | 690.10 K | $243.05 K |
| 08/04/2026 | $1.92 | $1.94 (1.04%) | $2.01 | $1.92 | 329.20 K | $230.01 K |
| 08/03/2026 | $1.97 | $1.96 (-0.51%) | $2.50 | $1.89 | 381.12 K | $232.38 K |
| 07/31/2026 | $2.15 | $1.96 (-8.84%) | $2.18 | $1.96 | 153.90 K | $232.38 K |
| 07/30/2026 | $2.14 | $2.11 (-1.4%) | $2.23 | $2.10 | 95.35 K | $250.17 K |
| 07/29/2026 | $2.32 | $2.20 (-5.17%) | $2.36 | $2.05 | 168.35 K | $260.84 K |
| 07/28/2026 | $2.30 | $2.31 (0.43%) | $2.61 | $2.20 | 527.02 K | $273.88 K |
| 07/27/2026 | $2.20 | $2.22 (0.91%) | $2.27 | $2.02 | 354.60 K | $263.21 K |
| 07/24/2026 | $1.92 | $2.30 (19.79%) | $3.61 | $1.85 | 12.86 M | $272.69 K |
| 07/23/2026 | $1.88 | $1.88 (0%) | $1.93 | $1.80 | 172.80 K | $222.90 K |
| 07/22/2026 | $1.71 | $2.01 (17.54%) | $2.53 | $1.66 | 1.77 M | $238.31 K |
| 07/21/2026 | $1.68 | $1.72 (2.38%) | $1.92 | $1.63 | 1.07 M | $203.93 K |
| 07/20/2026 | $1.74 | $1.55 (-10.92%) | $1.83 | $1.55 | 189.85 K | $183.77 K |
| 07/17/2026 | $1.88 | $1.89 (0.53%) | $2.01 | $1.82 | 193.90 K | $224.08 K |
| 07/16/2026 | $2.13 | $1.97 (-7.51%) | $2.13 | $1.95 | 89.31 K | $233.57 K |
| 07/15/2026 | $2.13 | $2.13 (0%) | $2.13 | $1.93 | 228.82 K | $252.54 K |
| 07/14/2026 | $2.16 | $2.17 (0.46%) | $2.40 | $2.10 | 337.70 K | $257.28 K |
| 07/13/2026 | $2.24 | $2.20 (-1.79%) | $2.30 | $2.04 | 1.17 M | $260.84 K |
| 07/10/2026 | $2.36 | $2.21 (-6.36%) | $2.42 | $2.20 | 289.20 K | $262.02 K |
| 07/09/2026 | $2.40 | $2.40 (0%) | $2.40 | $2.21 | 598.34 K | $284.55 K |
| 07/08/2026 | $2.62 | $2.48 (-5.34%) | $2.92 | $2.21 | 5.41 M | $294.04 K |
| 07/07/2026 | $2.03 | $2.05 (0.99%) | $2.50 | $2.03 | 5.37 M | $243.05 K |
| 07/06/2026 | $2.59 | $2.33 (-10.04%) | $2.71 | $2.21 | 630.82 K | $276.25 K |
| 07/02/2026 | $3.50 | $2.93 (-16.29%) | $3.50 | $2.73 | 1.66 M | $347.39 K |
| 07/01/2026 | $5.14 | $4.80 (-6.61%) | $6.33 | $3.57 | 65.43 M | $569.10 K |
| 06/30/2026 | $8.20 | $1.85 (-77.44%) | $8.61 | $1.49 | 7.43 M | $219.34 K |
| 06/29/2026 | $8.00 | $8.01 (0.13%) | $8.01 | $8.00 | 1.70 K | $949.69 K |
| 06/26/2026 | $7.71 | $7.76 (0.65%) | $8.00 | $7.40 | 15.53 K | $920.05 K |
| 06/25/2026 | $8.70 | $7.50 (-13.79%) | $8.81 | $6.38 | 132.42 K | $889.22 K |
| 06/24/2026 | $8.60 | $8.62 (0.23%) | $9.00 | $8.45 | 36.50 K | $1.02 M |
| 06/23/2026 | $8.92 | $8.92 (0%) | $8.92 | $8.92 | 428 | $1.06 M |
| 06/22/2026 | $8.56 | $9.32 (8.88%) | $9.32 | $8.55 | 517 | $1.11 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.
