Token Cat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.80	0.80	0.78	0.79	0.79	0.84%	57,976
Jun 26, 2025	0.82	0.83	0.75	0.78	0.78	-4.63%	73,799
Jun 25, 2025	0.84	0.87	0.80	0.82	0.82	0.60%	102,299
Jun 24, 2025	0.80	0.89	0.80	0.82	0.82	2.16%	339,423
Jun 23, 2025	0.82	0.83	0.78	0.80	0.80	-5.57%	128,778
Jun 20, 2025	0.79	0.90	0.79	0.85	0.85	6.96%	803,559
Jun 18, 2025	0.82	0.84	0.77	0.79	0.79	-2.49%	96,594
Jun 17, 2025	0.87	0.87	0.81	0.81	0.81	0.65%	80,730
Jun 16, 2025	0.80	0.87	0.75	0.81	0.81	0.49%	162,677
Jun 13, 2025	0.78	0.87	0.78	0.80	0.80	-3.54%	60,211
Jun 12, 2025	0.82	0.88	0.79	0.83	0.83	-5.07%	107,072
Jun 11, 2025	0.87	0.95	0.85	0.87	0.87	-2.80%	293,527
Jun 10, 2025	0.92	0.94	0.89	0.90	0.90	-1.09%	228,370
Jun 9, 2025	0.90	0.94	0.88	0.91	0.91	7.06%	473,692
Jun 6, 2025	0.81	0.86	0.76	0.85	0.85	5.92%	359,596
Jun 5, 2025	0.80	0.86	0.80	0.80	0.80	1.38%	308,146
Jun 4, 2025	0.80	0.85	0.77	0.79	0.79	-0.05%	196,991
Jun 3, 2025	0.74	0.86	0.74	0.79	0.79	3.66%	482,611
Jun 2, 2025	0.80	0.80	0.75	0.76	0.76	0.53%	18,258
May 30, 2025	0.74	0.79	0.74	0.76	0.76	-3.80%	27,533
May 29, 2025	0.82	0.83	0.78	0.79	0.79	-2.48%	67,518
May 28, 2025	0.73	0.86	0.73	0.81	0.81	6.59%	414,761
May 27, 2025	0.76	0.78	0.73	0.76	0.76	-3.68%	53,368
May 23, 2025	0.76	0.85	0.75	0.79	0.79	-0.13%	350,686
May 22, 2025	0.77	0.79	0.71	0.79	0.79	1.84%	58,013
May 21, 2025	0.77	0.85	0.73	0.78	0.78	-2.05%	205,917
May 20, 2025	0.76	0.91	0.75	0.79	0.79	2.86%	788,349
May 19, 2025	0.71	0.82	0.69	0.77	0.77	2.80%	379,663
May 16, 2025	0.72	0.75	0.61	0.75	0.75	-0.74%	7,831,507
May 15, 2025	0.77	0.80	0.75	0.75	0.75	0.61%	24,689
May 14, 2025	0.72	0.77	0.72	0.75	0.75	0.27%	9,129
May 13, 2025	0.77	0.79	0.75	0.75	0.75	-5.20%	16,721
May 12, 2025	0.81	0.82	0.73	0.79	0.79	2.47%	67,706
May 9, 2025	0.61	0.88	0.60	0.77	0.77	21.72%	547,516
May 8, 2025	0.58	0.64	0.58	0.63	0.63	10.98%	16,997
May 7, 2025	0.59	0.59	0.57	0.57	0.57	8.00%	7,180
May 6, 2025	0.55	0.58	0.52	0.53	0.53	-7.40%	16,802
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