Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
0.8250
-0.0177 (-2.10%)
At close: Nov 6, 2026, 4:00 PM EST
0.8249
-0.0001 (-0.01%)
After-hours: Nov 6, 2026, 7:49 PM EST
Token Cat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.86 | 0.88 | 0.83 | 0.83 | 0.83 | -2.10% | 74,677 |
| Nov 5, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -3.70% | 9,404 |
| Nov 4, 2026 | 0.92 | 0.93 | 0.80 | 0.88 | 0.88 | -2.87% | 50,335 |
| Nov 3, 2026 | 0.92 | 0.96 | 0.90 | 0.90 | 0.90 | -4.75% | 38,853 |
| Nov 2, 2026 | 1.01 | 1.02 | 0.92 | 0.95 | 0.95 | -6.35% | 41,733 |
| Oct 30, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -9.01% | 53,213 |
| Oct 29, 2026 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | - | 70,336 |
| Oct 28, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -7.11% | 71,422 |
| Oct 27, 2026 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 3.02% | 91,889 |
| Oct 26, 2026 | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -4.92% | 62,467 |
| Oct 23, 2026 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | 77,660 |
| Oct 22, 2026 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 0.79% | 130,460 |
| Oct 21, 2026 | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -8.03% | 358,877 |
| Oct 20, 2026 | 1.35 | 1.56 | 1.35 | 1.37 | 1.37 | -2.14% | 308,812 |
| Oct 19, 2026 | 1.44 | 1.49 | 1.38 | 1.40 | 1.40 | -4.76% | 224,919 |
| Oct 16, 2026 | 1.39 | 1.48 | 1.25 | 1.47 | 1.47 | 5.76% | 877,047 |
| Oct 15, 2026 | 1.48 | 1.48 | 1.20 | 1.39 | 1.39 | 6.11% | 6,958,080 |
| Oct 14, 2026 | 1.55 | 4.15 | 1.21 | 1.31 | 1.31 | 1.16% | 32,533,293 |
| Oct 13, 2026 | 1.38 | 1.53 | 1.30 | 1.30 | 1.30 | -11.30% | 30,062 |
| Oct 12, 2026 | 1.53 | 1.54 | 1.46 | 1.46 | 1.46 | -5.81% | 8,533 |
| Oct 9, 2026 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | - | 4,865 |
| Oct 8, 2026 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | -1.90% | 13,179 |
| Oct 7, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -2.47% | 9,924 |
| Oct 6, 2026 | 1.66 | 1.66 | 1.50 | 1.62 | 1.62 | -1.22% | 22,282 |
| Oct 5, 2026 | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -2.96% | 15,271 |
| Oct 2, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 3,050 |
| Oct 1, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -1.76% | 5,610 |
| Sep 30, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 14,103 |
| Sep 29, 2026 | 1.83 | 1.85 | 1.71 | 1.71 | 1.71 | -7.57% | 19,555 |
| Sep 28, 2026 | 1.89 | 1.90 | 1.83 | 1.85 | 1.85 | -1.07% | 16,675 |
| Sep 25, 2026 | 1.90 | 1.99 | 1.87 | 1.87 | 1.87 | -1.58% | 24,085 |
| Sep 24, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -2.06% | 9,058 |
| Sep 23, 2026 | 1.85 | 2.00 | 1.85 | 1.94 | 1.94 | 4.86% | 47,719 |
| Sep 22, 2026 | 1.91 | 1.92 | 1.85 | 1.85 | 1.85 | -3.65% | 21,104 |
| Sep 21, 2026 | 1.96 | 1.99 | 1.89 | 1.92 | 1.92 | -1.03% | 26,061 |
| Sep 18, 2026 | 1.99 | 2.00 | 1.92 | 1.94 | 1.94 | -2.02% | 21,729 |
| Sep 17, 2026 | 1.94 | 2.01 | 1.91 | 1.98 | 1.98 | -0.50% | 20,140 |
| Sep 16, 2026 | 1.99 | 1.99 | 1.91 | 1.99 | 1.99 | 2.05% | 26,930 |
| Sep 15, 2026 | 1.95 | 2.00 | 1.94 | 1.95 | 1.95 | -0.51% | 23,454 |
| Sep 14, 2026 | 1.92 | 2.00 | 1.90 | 1.96 | 1.96 | 0.51% | 23,417 |
| Sep 11, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | -1.52% | 15,325 |
| Sep 10, 2026 | 1.90 | 2.03 | 1.90 | 1.98 | 1.98 | 1.54% | 21,469 |
| Sep 9, 2026 | 2.01 | 2.01 | 1.92 | 1.95 | 1.95 | -0.51% | 146,601 |
| Sep 8, 2026 | 1.93 | 2.01 | 1.93 | 1.96 | 1.96 | -0.51% | 137,370 |
| Sep 4, 2026 | 1.90 | 1.98 | 1.86 | 1.97 | 1.97 | 3.68% | 126,763 |
| Sep 3, 2026 | 2.00 | 2.09 | 1.87 | 1.90 | 1.90 | -5.47% | 121,170 |
| Sep 2, 2026 | 1.97 | 2.07 | 1.97 | 2.01 | 2.01 | - | 78,178 |
| Sep 1, 2026 | 2.00 | 2.11 | 1.98 | 2.01 | 2.01 | 2.03% | 114,326 |
| Aug 31, 2026 | 2.09 | 2.15 | 1.83 | 1.97 | 1.97 | -5.74% | 211,951 |
| Aug 28, 2026 | 1.93 | 2.17 | 1.92 | 2.09 | 2.09 | 8.29% | 304,017 |