5 DAY PERFORMANCE
-21.14%
1 MONTH PERFORMANCE
-26.39%
3 MONTH PERFORMANCE
+11.77%
6 MONTH PERFORMANCE
-21.24%
YEAR-TO-DATE PERFORMANCE
-40.75%
1 YEAR PERFORMANCE
-37.43%
Token Cat Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.25 | $17.85 (3.48%) | $18.00 | $17.05 | 13.66 K | $2.10 M |
| 12/04/2025 | $17.04 | $17.25 (1.23%) | $17.25 | $16.98 | 613 | $2.03 M |
| 12/03/2025 | $17.19 | $16.98 (-1.22%) | $17.20 | $16.98 | 2.92 K | $2.00 M |
| 12/02/2025 | $17.50 | $17.04 (-2.63%) | $17.50 | $16.35 | 5.50 K | $2.00 M |
| 12/01/2025 | $16.90 | $17.15 (1.48%) | $17.15 | $16.75 | 900 | $2.02 M |
| 11/28/2025 | $17.50 | $17.23 (-1.54%) | $17.50 | $16.51 | 1.30 K | $2.03 M |
| 11/26/2025 | $16.26 | $17.40 (7.01%) | $17.40 | $16.26 | 2.04 K | $2.05 M |
| 11/25/2025 | $17.29 | $17.29 (0%) | $17.29 | $17.29 | 436 | $2.03 M |
| 11/24/2025 | $18.10 | $16.48 (-8.95%) | $18.10 | $16.30 | 3.14 K | $1.94 M |
| 11/21/2025 | $16.20 | $16.51 (1.91%) | $17.41 | $15.75 | 31.80 K | $1.94 M |
| 11/20/2025 | $17.87 | $17.19 (-3.81%) | $18.58 | $16.50 | 27.14 K | $2.02 M |
| 11/19/2025 | $18.21 | $18.20 (-0.05%) | $18.21 | $17.82 | 1.04 K | $2.14 M |
| 11/18/2025 | $17.00 | $18.82 (10.71%) | $18.82 | $17.00 | 1.44 K | $2.21 M |
| 11/17/2025 | $17.07 | $18.31 (7.26%) | $18.31 | $17.07 | 427 | $2.15 M |
| 11/14/2025 | $17.95 | $18.31 (2.01%) | $18.72 | $17.70 | 6.50 K | $2.15 M |
| 11/13/2025 | $18.35 | $18.43 (0.44%) | $18.95 | $18.29 | 4.00 K | $2.17 M |
| 11/12/2025 | $18.41 | $18.40 (-0.05%) | $18.42 | $18.40 | 1.42 K | $2.16 M |
| 11/11/2025 | $18.50 | $18.41 (-0.49%) | $18.99 | $17.99 | 3.80 K | $2.16 M |
| 11/10/2025 | $19.66 | $18.50 (-5.9%) | $19.66 | $17.57 | 11.00 K | $2.17 M |
| 11/07/2025 | $17.07 | $18.19 (6.56%) | $18.52 | $17.07 | 1.31 K | $2.14 M |
| 11/06/2025 | $19.00 | $18.56 (-2.32%) | $19.99 | $17.94 | 6.90 K | $2.18 M |
| 11/05/2025 | $16.65 | $18.25 (9.61%) | $19.00 | $16.50 | 8.33 K | $2.15 M |
| 11/04/2025 | $16.95 | $17.99 (6.14%) | $17.99 | $16.95 | 3.74 K | $2.11 M |
| 11/03/2025 | $17.42 | $17.76 (1.95%) | $18.00 | $16.74 | 28.41 K | $2.09 M |
| 10/31/2025 | $15.13 | $16.25 (7.4%) | $16.25 | $15.13 | 8.81 K | $1.91 M |
| 10/30/2025 | $15.39 | $15.17 (-1.43%) | $15.60 | $14.55 | 9.30 K | $1.78 M |
| 10/29/2025 | $14.65 | $15.38 (4.98%) | $15.38 | $14.36 | 20.70 K | $1.81 M |
| 10/28/2025 | $15.38 | $15.55 (1.11%) | $15.55 | $14.50 | 12.94 K | $1.83 M |
| 10/27/2025 | $16.00 | $15.41 (-3.69%) | $16.00 | $15.41 | 820 | $1.81 M |
| 10/24/2025 | $15.49 | $15.45 (-0.26%) | $15.99 | $14.77 | 16.33 K | $1.82 M |
| 10/23/2025 | $15.66 | $15.21 (-2.87%) | $15.66 | $14.65 | 18.74 K | $1.79 M |
| 10/22/2025 | $15.64 | $14.68 (-6.14%) | $16.56 | $14.50 | 14.60 K | $1.73 M |
| 10/21/2025 | $16.16 | $16.55 (2.41%) | $16.98 | $16.12 | 4.10 K | $1.95 M |
| 10/20/2025 | $15.76 | $17.10 (8.5%) | $17.10 | $15.76 | 20.50 K | $2.01 M |
| 10/17/2025 | $14.50 | $16.20 (11.72%) | $16.27 | $14.50 | 10.33 K | $1.90 M |
| 10/16/2025 | $18.00 | $16.65 (-7.5%) | $18.00 | $14.60 | 19.83 K | $1.96 M |
| 10/15/2025 | $16.87 | $16.96 (0.53%) | $18.00 | $16.05 | 23.42 K | $1.99 M |
| 10/14/2025 | $14.42 | $16.25 (12.69%) | $16.90 | $14.23 | 28.40 K | $1.91 M |
| 10/13/2025 | $14.98 | $14.74 (-1.6%) | $14.98 | $14.28 | 15.06 K | $1.73 M |
| 10/10/2025 | $15.07 | $14.50 (-3.78%) | $15.40 | $14.20 | 10.62 K | $1.70 M |
| 10/09/2025 | $14.70 | $15.03 (2.24%) | $15.41 | $14.22 | 15.20 K | $1.77 M |
| 10/08/2025 | $12.90 | $14.99 (16.2%) | $15.03 | $12.90 | 26.00 K | $1.76 M |
| 10/07/2025 | $13.45 | $13.39 (-0.45%) | $13.82 | $12.95 | 6.53 K | $1.57 M |
| 10/06/2025 | $13.40 | $13.45 (0.37%) | $13.81 | $13.15 | 40.03 K | $1.58 M |
| 10/03/2025 | $13.02 | $13.39 (2.84%) | $14.13 | $12.93 | 4.91 K | $1.57 M |
| 10/02/2025 | $13.01 | $13.72 (5.46%) | $14.10 | $12.72 | 9.73 K | $1.61 M |
| 10/01/2025 | $12.80 | $13.66 (6.72%) | $13.89 | $12.80 | 8.08 K | $1.61 M |
| 09/30/2025 | $13.82 | $13.87 (0.36%) | $14.00 | $12.71 | 3.32 K | $1.63 M |
| 09/29/2025 | $12.70 | $14.29 (12.52%) | $14.29 | $12.70 | 30.60 K | $1.68 M |
| 09/26/2025 | $13.50 | $13.45 (-0.37%) | $13.50 | $12.60 | 10.60 K | $28.92 M |
| 09/25/2025 | $12.99 | $13.19 (1.54%) | $13.70 | $12.80 | 11.70 K | $28.36 M |
| 09/24/2025 | $14.66 | $13.70 (-6.55%) | $14.66 | $13.04 | 9.80 K | $29.46 M |
| 09/23/2025 | $13.70 | $14.07 (2.7%) | $14.60 | $13.21 | 12.51 K | $30.25 M |
| 09/22/2025 | $13.77 | $14.32 (3.99%) | $14.56 | $13.74 | 12.92 K | $30.79 M |
| 09/19/2025 | $13.89 | $14.55 (4.75%) | $15.45 | $13.71 | 13.39 K | $31.28 M |
| 09/18/2025 | $13.69 | $14.60 (6.65%) | $15.10 | $13.57 | 30.10 K | $31.39 M |
| 09/17/2025 | $14.31 | $14.97 (4.61%) | $15.50 | $13.75 | 33.80 K | $32.19 M |
| 09/16/2025 | $14.44 | $14.80 (2.49%) | $14.99 | $13.20 | 16.09 K | $31.82 M |
| 09/15/2025 | $15.23 | $14.00 (-8.08%) | $15.23 | $13.00 | 40.80 K | $30.10 M |
| 09/12/2025 | $17.54 | $15.62 (-10.95%) | $18.00 | $14.70 | 65.50 K | $33.58 M |
| 09/11/2025 | $18.41 | $18.50 (0.49%) | $22.46 | $15.50 | 119.35 K | $39.78 M |
| 09/10/2025 | $13.08 | $16.97 (29.74%) | $18.00 | $13.01 | 149.65 K | $36.49 M |
| 09/09/2025 | $12.00 | $12.50 (4.17%) | $12.59 | $12.00 | 13.70 K | $26.88 M |
| 09/08/2025 | $12.39 | $11.98 (-3.31%) | $12.39 | $11.53 | 17.00 K | $25.76 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.
