Token Cat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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