Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
0.767
+0.006 (0.79%)
Mar 13, 2025, 4:00 PM EDT - Market closed
Token Cat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | - | -0.55% | 1,672 |
| Mar 12, 2025 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -0.48% | 9,708 |
| Mar 11, 2025 | 0.83 | 0.87 | 0.75 | 0.76 | 0.76 | -3.20% | 10,037 |
| Mar 10, 2025 | 0.86 | 0.86 | 0.79 | 0.79 | 0.79 | -5.95% | 22,047 |
| Mar 7, 2025 | 0.78 | 0.87 | 0.78 | 0.84 | 0.84 | 5.00% | 40,189 |
| Mar 6, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 2.56% | 17,020 |
| Mar 5, 2025 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | -0.01% | 8,365 |
| Mar 4, 2025 | 0.79 | 0.81 | 0.72 | 0.78 | 0.78 | -8.22% | 80,261 |
| Mar 3, 2025 | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | -0.86% | 200,446 |
| Feb 28, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -9.35% | 44,963 |
| Feb 27, 2025 | 0.97 | 1.00 | 0.92 | 0.95 | 0.95 | -4.91% | 155,205 |
| Feb 26, 2025 | 0.97 | 1.04 | 0.87 | 0.99 | 0.99 | 11.39% | 1,137,509 |
| Feb 25, 2025 | 0.91 | 0.92 | 0.85 | 0.89 | 0.89 | 0.47% | 647,296 |
| Feb 24, 2025 | 0.82 | 0.90 | 0.82 | 0.89 | 0.89 | 6.06% | 132,567 |
| Feb 21, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 3.89% | 334,257 |
| Feb 20, 2025 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | -3.98% | 19,195 |
| Feb 19, 2025 | 0.81 | 0.85 | 0.78 | 0.84 | 0.84 | 1.08% | 181,022 |
| Feb 18, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | 0.13% | 51,266 |
| Feb 14, 2025 | 0.82 | 0.85 | 0.80 | 0.83 | 0.83 | 1.15% | 22,476 |
| Feb 13, 2025 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -0.06% | 40,787 |
| Feb 12, 2025 | 0.90 | 0.90 | 0.80 | 0.82 | 0.82 | -8.83% | 134,228 |
| Feb 11, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -3.94% | 66,367 |
| Feb 10, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 3.94% | 69,016 |
| Feb 7, 2025 | 0.96 | 0.99 | 0.89 | 0.90 | 0.90 | -7.48% | 140,780 |
| Feb 6, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -0.52% | 127,952 |
| Feb 5, 2025 | 1.01 | 1.10 | 0.98 | 0.98 | 0.98 | 1.03% | 600,052 |
| Feb 4, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 141,144 |
| Feb 3, 2025 | 0.99 | 1.04 | 0.97 | 1.00 | 1.00 | -0.99% | 183,148 |
| Jan 31, 2025 | 1.01 | 1.14 | 0.96 | 1.01 | 1.01 | 4.12% | 534,151 |
| Jan 30, 2025 | 0.99 | 1.14 | 0.94 | 0.97 | 0.97 | -3.96% | 566,980 |
| Jan 29, 2025 | 1.08 | 1.08 | 0.96 | 1.01 | 1.01 | -11.40% | 499,565 |
| Jan 28, 2025 | 1.15 | 1.15 | 0.95 | 1.14 | 1.14 | 14.00% | 6,897,695 |
| Jan 27, 2025 | 0.87 | 1.95 | 0.82 | 1.00 | 1.00 | 12.36% | 28,209,479 |
| Jan 24, 2025 | 0.92 | 0.98 | 0.84 | 0.89 | 0.89 | -5.52% | 246,290 |
| Jan 23, 2025 | 0.95 | 1.00 | 0.94 | 0.94 | 0.94 | -0.56% | 19,353 |
| Jan 22, 2025 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -3.42% | 7,233 |
| Jan 21, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.92% | 37,199 |
| Jan 17, 2025 | 0.97 | 1.10 | 0.97 | 1.00 | 1.00 | 3.45% | 76,082 |
| Jan 16, 2025 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 2.89% | 5,027 |
| Jan 15, 2025 | 0.94 | 1.03 | 0.93 | 0.94 | 0.94 | -0.11% | 13,952 |
| Jan 14, 2025 | 0.91 | 0.94 | 0.88 | 0.94 | 0.94 | 1.13% | 23,221 |
| Jan 13, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | -3.12% | 27,794 |
| Jan 10, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -3.98% | 30,090 |
| Jan 8, 2025 | 1.03 | 1.03 | 0.95 | 1.00 | 1.00 | -6.56% | 67,497 |
| Jan 7, 2025 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 56,181 |
| Jan 6, 2025 | 1.12 | 1.12 | 1.01 | 1.05 | 1.05 | -6.25% | 63,020 |
| Jan 3, 2025 | 1.08 | 1.15 | 1.02 | 1.12 | 1.12 | 3.70% | 87,600 |
| Jan 2, 2025 | 1.13 | 1.13 | 1.03 | 1.08 | 1.08 | -4.42% | 104,231 |
| Dec 31, 2024 | 1.22 | 1.25 | 1.04 | 1.13 | 1.13 | - | 513,614 |
| Dec 30, 2024 | 1.01 | 1.17 | 1.01 | 1.13 | 1.13 | 7.72% | 182,936 |