Token Cat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	0.57	0.57	0.57	0.57	0.57	-	550
May 2, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	1,335
May 1, 2025	0.60	0.60	0.55	0.58	0.58	-3.38%	3,371
Apr 30, 2025	0.61	0.61	0.59	0.60	0.60	1.03%	2,652
Apr 29, 2025	0.64	0.64	0.59	0.59	0.59	-8.57%	22,110
Apr 28, 2025	0.64	0.65	0.60	0.65	0.65	8.32%	16,967
Apr 25, 2025	0.62	0.62	0.60	0.60	0.60	0.84%	3,549
Apr 24, 2025	0.58	0.60	0.58	0.60	0.60	3.49%	12,689
Apr 23, 2025	0.55	0.60	0.55	0.57	0.57	2.45%	4,876
Apr 22, 2025	0.53	0.58	0.53	0.56	0.56	5.89%	12,031
Apr 21, 2025	0.54	0.56	0.52	0.53	0.53	-5.39%	32,577
Apr 17, 2025	0.56	0.57	0.52	0.56	0.56	0.92%	9,264
Apr 16, 2025	0.52	0.59	0.52	0.56	0.56	1.87%	47,478
Apr 15, 2025	0.58	0.59	0.54	0.54	0.54	-10.99%	6,333
Apr 14, 2025	0.61	0.63	0.46	0.61	0.61	2.63%	74,370
Apr 11, 2025	0.64	0.64	0.60	0.60	0.60	-6.81%	22,840
Apr 10, 2025	0.67	0.68	0.64	0.64	0.64	0.02%	8,785
Apr 9, 2025	0.65	0.70	0.62	0.64	0.64	-10.24%	108,675
Apr 8, 2025	0.70	0.73	0.67	0.71	0.71	6.42%	4,246
Apr 7, 2025	0.62	0.75	0.62	0.67	0.67	-0.30%	30,893
Apr 4, 2025	0.61	0.71	0.61	0.67	0.67	-0.84%	18,716
Apr 3, 2025	0.70	0.70	0.68	0.68	0.68	-3.19%	5,542
Apr 2, 2025	0.68	0.79	0.68	0.70	0.70	3.87%	39,476
Apr 1, 2025	0.67	0.73	0.67	0.67	0.67	-0.31%	3,101
Mar 31, 2025	0.71	0.73	0.63	0.68	0.68	-7.27%	16,186
Mar 28, 2025	0.72	0.75	0.71	0.73	0.73	0.52%	2,923
Mar 27, 2025	0.73	0.76	0.72	0.73	0.73	-1.33%	7,704
Mar 26, 2025	0.75	0.75	0.72	0.74	0.74	-2.65%	67,001
Mar 25, 2025	0.77	0.79	0.75	0.76	0.76	-1.95%	7,823
Mar 24, 2025	0.79	0.79	0.75	0.77	0.77	-1.33%	27,549
Mar 21, 2025	0.78	0.85	0.76	0.78	0.78	3.36%	136,454
Mar 20, 2025	0.79	0.82	0.75	0.76	0.76	-3.85%	18,031
Mar 19, 2025	0.78	0.79	0.78	0.79	0.79	0.67%	4,887
Mar 18, 2025	0.81	0.82	0.78	0.78	0.78	-2.50%	11,956
Mar 17, 2025	0.77	0.82	0.77	0.80	0.80	3.90%	7,263
Mar 14, 2025	0.76	0.79	0.76	0.77	0.77	0.39%	1,438
Mar 13, 2025	0.76	0.78	0.75	0.77	0.77	0.79%	3,266
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