Token Cat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.10	10.35	10.10	10.23	10.23	-1.92%	1,414
Mar 23, 2026	10.43	10.52	10.10	10.43	10.43	-	2,059
Mar 20, 2026	10.43	10.43	10.43	10.43	10.43	1.26%	333
Mar 19, 2026	10.12	10.30	10.12	10.30	10.30	-0.63%	811
Mar 18, 2026	10.45	10.45	10.25	10.37	10.36	-0.34%	1,222
Mar 17, 2026	10.47	10.55	10.25	10.40	10.40	-0.33%	2,129
Mar 16, 2026	10.48	10.69	10.39	10.43	10.43	-0.40%	3,236
Mar 13, 2026	10.50	10.50	10.37	10.48	10.48	-0.85%	1,673
Mar 12, 2026	10.35	10.57	10.30	10.57	10.57	-0.60%	2,996
Mar 11, 2026	10.30	10.65	10.20	10.63	10.63	-2.64%	8,260
Mar 10, 2026	10.26	10.98	10.26	10.92	10.92	-1.16%	3,586
Mar 9, 2026	10.53	11.05	10.53	11.05	11.05	1.15%	1,492
Mar 6, 2026	10.25	11.32	10.20	10.92	10.92	-0.69%	2,857
Mar 5, 2026	10.26	11.76	10.26	11.00	11.00	0.05%	811
Mar 4, 2026	11.29	11.99	10.99	10.99	10.99	-0.18%	881
Mar 3, 2026	10.60	11.01	10.59	11.01	11.01	-0.86%	754
Mar 2, 2026	10.72	11.11	10.39	11.11	11.11	-1.11%	4,276
Feb 27, 2026	12.99	13.00	10.96	11.23	11.23	-8.39%	6,249
Feb 25, 2026	12.10	12.32	11.95	12.26	12.26	1.73%	891
Feb 23, 2026	12.05	12.05	11.75	12.05	12.05	-	2,464
Feb 20, 2026	11.95	12.21	11.80	12.05	12.05	-0.74%	15,361
Feb 19, 2026	11.85	12.26	11.79	12.14	12.14	-2.65%	9,553
Feb 18, 2026	11.48	12.47	11.48	12.47	12.47	2.97%	1,465
Feb 17, 2026	12.54	12.54	11.90	12.11	12.11	0.83%	15,010
Feb 13, 2026	12.01	12.01	11.67	12.01	12.01	0.25%	1,738
Feb 12, 2026	11.30	11.98	11.30	11.98	11.98	0.18%	2,591
Feb 11, 2026	11.50	12.25	11.40	11.96	11.96	-1.99%	2,099
Feb 10, 2026	12.27	12.27	11.45	12.20	12.20	-2.06%	4,766
Feb 9, 2026	12.85	12.85	11.77	12.46	12.46	0.23%	7,509
Feb 6, 2026	12.40	13.00	11.56	12.43	12.43	0.24%	16,843
Feb 5, 2026	9.32	13.30	8.93	12.40	12.40	1.72%	813,810
Feb 4, 2026	12.03	12.19	11.97	12.19	12.19	10.82%	988
Feb 3, 2026	10.40	11.00	10.40	11.00	11.00	-1.08%	2,513
Feb 2, 2026	11.25	11.50	10.43	11.12	11.12	-1.24%	1,788
Jan 30, 2026	10.90	11.26	10.90	11.26	11.26	7.03%	5,395
Jan 29, 2026	10.25	10.52	9.89	10.52	10.52	-0.57%	1,753
Jan 28, 2026	11.13	11.13	10.00	10.58	10.58	2.22%	3,812
Jan 27, 2026	10.45	10.45	10.00	10.35	10.35	3.29%	927
Jan 26, 2026	10.45	10.45	10.02	10.02	10.02	-0.79%	1,018
Jan 23, 2026	10.25	10.25	9.60	10.10	10.10	-2.42%	1,186
Jan 22, 2026	10.39	10.59	9.60	10.35	10.35	-2.82%	2,412
Jan 21, 2026	10.09	10.68	10.00	10.65	10.65	0.76%	2,618
Jan 20, 2026	10.45	10.75	10.18	10.57	10.57	-3.03%	2,724
Jan 16, 2026	9.03	11.00	8.30	10.90	10.90	21.11%	25,112
Jan 15, 2026	9.00	9.31	8.54	9.00	9.00	0.33%	3,140
Jan 14, 2026	8.50	9.05	8.50	8.97	8.97	3.70%	3,868
Jan 13, 2026	7.30	8.89	7.30	8.65	8.65	7.45%	9,235
Jan 12, 2026	8.30	8.30	8.05	8.05	8.05	0.14%	1,964
Jan 9, 2026	7.64	8.04	7.64	8.04	8.04	1.12%	3,314
Jan 7, 2026	7.86	7.95	7.83	7.95	7.95	1.53%	1,355