5 DAY PERFORMANCE
+430.10%
1 MONTH PERFORMANCE
+406.83%
3 MONTH PERFORMANCE
+8.80%
6 MONTH PERFORMANCE
-16.41%
YEAR-TO-DATE PERFORMANCE
+49.07%
1 YEAR PERFORMANCE
-16.21%
Token Cat Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.94 | $1.96 (1.03%) | $2.04 | $1.92 | 262.09 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 |
| 06/18/2026 | $8.97 | $9.00 (0.33%) | $9.00 | $8.63 | 800 | $1.07 M |
| 06/17/2026 | $9.32 | $9.32 (0%) | $9.32 | $9.32 | 200 | $1.11 M |
| 06/16/2026 | $8.76 | $9.34 (6.62%) | $9.34 | $8.76 | 500 | $1.11 M |
| 06/15/2026 | $9.10 | $9.38 (3.08%) | $9.58 | $8.71 | 923 | $1.11 M |
| 06/12/2026 | $9.10 | $9.50 (4.4%) | $9.50 | $9.10 | 731 | $1.13 M |
| 06/11/2026 | $8.86 | $9.69 (9.37%) | $9.69 | $8.86 | 1.10 K | $1.15 M |
| 06/10/2026 | $9.34 | $9.33 (-0.11%) | $9.37 | $9.05 | 4.73 K | $1.11 M |
| 06/09/2026 | $8.65 | $9.34 (7.98%) | $9.35 | $8.65 | 5.52 K | $1.11 M |
| 06/08/2026 | $8.79 | $8.62 (-1.93%) | $8.80 | $8.45 | 3.00 K | $1.02 M |
| 06/05/2026 | $8.60 | $8.90 (3.49%) | $8.90 | $8.60 | 1.80 K | $1.06 M |
| 06/04/2026 | $8.70 | $8.75 (0.57%) | $8.87 | $8.70 | 6.90 K | $1.04 M |
| 06/03/2026 | $8.86 | $8.86 (0%) | $8.86 | $8.86 | 2.03 K | $1.05 M |
| 06/02/2026 | $8.81 | $8.81 (0%) | $8.81 | $8.81 | 1.44 K | $1.04 M |
| 06/01/2026 | $8.80 | $8.81 (0.11%) | $8.81 | $8.61 | 2.41 K | $1.04 M |
| 05/29/2026 | $8.84 | $8.84 (0%) | $8.84 | $8.84 | 700 | $1.05 M |
| 05/28/2026 | $8.91 | $8.91 (0%) | $8.91 | $8.91 | 0 | $1.06 M |
| 05/27/2026 | $8.75 | $8.91 (1.83%) | $8.99 | $8.71 | 900 | $1.06 M |
| 05/26/2026 | $8.74 | $9.08 (3.89%) | $9.08 | $8.74 | 802 | $1.08 M |
| 05/22/2026 | $8.62 | $9.28 (7.66%) | $9.28 | $8.62 | 700 | $1.10 M |
| 05/21/2026 | $9.28 | $9.28 (0%) | $9.28 | $9.28 | 0 | $1.10 M |
| 05/20/2026 | $8.87 | $9.28 (4.62%) | $9.28 | $8.75 | 1.70 K | $1.10 M |
| 05/19/2026 | $8.75 | $9.33 (6.63%) | $9.33 | $8.75 | 400 | $1.11 M |
| 05/18/2026 | $9.08 | $9.29 (2.31%) | $9.29 | $8.91 | 700 | $1.10 M |
| 05/15/2026 | $9.15 | $9.05 (-1.09%) | $9.15 | $8.95 | 3.73 K | $1.07 M |
| 05/14/2026 | $9.22 | $9.30 (0.87%) | $9.35 | $9.22 | 3.93 K | $1.10 M |
| 05/13/2026 | $9.72 | $9.38 (-3.5%) | $9.72 | $9.16 | 13.73 K | $1.11 M |
| 05/12/2026 | $9.80 | $10.04 (2.45%) | $10.75 | $9.60 | 53.22 K | $1.19 M |
| 05/11/2026 | $10.11 | $10.00 (-1.09%) | $10.30 | $9.80 | 7.83 K | $1.19 M |
| 05/08/2026 | $11.76 | $10.33 (-12.16%) | $12.00 | $9.95 | 36.43 K | $1.22 M |
| 05/07/2026 | $9.33 | $9.55 (2.36%) | $10.50 | $9.33 | 11.10 K | $1.13 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.
