Token Cat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	9.72	9.72	9.16	9.38	9.38	-6.57%	11,987
May 12, 2026	9.80	10.75	9.60	10.04	10.04	0.40%	52,494
May 11, 2026	10.11	10.30	9.80	10.00	10.00	-3.19%	7,829
May 8, 2026	11.76	12.00	9.95	10.33	10.33	8.16%	36,370
May 7, 2026	9.33	10.50	9.33	9.55	9.55	3.24%	11,059
May 6, 2026	9.25	9.37	9.25	9.25	9.25	-2.63%	1,767
May 1, 2026	9.50	9.50	9.50	9.50	9.50	-0.52%	169
Apr 30, 2026	9.85	9.95	9.55	9.55	9.55	-1.80%	3,611
Apr 28, 2026	9.73	9.73	9.73	9.73	9.73	-1.93%	268
Apr 23, 2026	9.69	9.92	9.69	9.92	9.92	-0.84%	345
Apr 20, 2026	10.02	10.02	10.00	10.00	10.00	-0.70%	617
Apr 17, 2026	10.10	10.31	10.07	10.07	10.07	-1.47%	2,268
Apr 16, 2026	10.11	10.25	10.08	10.22	10.22	-2.67%	1,131
Apr 15, 2026	10.16	10.50	10.15	10.50	10.50	-	477
Apr 13, 2026	10.12	10.50	10.12	10.50	10.50	1.74%	437
Apr 10, 2026	10.10	10.32	10.10	10.32	10.32	-1.71%	354
Apr 9, 2026	10.15	10.50	10.15	10.50	10.50	-0.10%	494
Apr 6, 2026	10.51	10.51	10.51	10.51	10.51	2.54%	312
Apr 1, 2026	10.10	10.25	10.10	10.25	10.25	-1.44%	712
Mar 31, 2026	11.20	11.20	10.07	10.40	10.40	2.36%	1,189
Mar 30, 2026	10.15	10.20	10.15	10.16	10.16	-0.68%	2,000
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