Token Cat Limited (TC)
NASDAQ: TC · Real-Time Price · USD
1.960
0.00 (0.00%)
At close: Aug 3, 2026, 4:00 PM EDT
1.970
+0.010 (0.51%)
After-hours: Aug 3, 2026, 7:59 PM EDT
Token Cat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.97 | 2.50 | 1.89 | 1.96 | 1.96 | - | 374,937 |
| Jul 31, 2026 | 2.15 | 2.18 | 1.96 | 1.96 | 1.96 | -7.11% | 140,215 |
| Jul 30, 2026 | 2.14 | 2.23 | 2.10 | 2.11 | 2.11 | -4.09% | 93,149 |
| Jul 29, 2026 | 2.32 | 2.36 | 2.05 | 2.20 | 2.20 | -4.76% | 168,354 |
| Jul 28, 2026 | 2.30 | 2.61 | 2.20 | 2.31 | 2.31 | 4.05% | 527,015 |
| Jul 27, 2026 | 2.20 | 2.27 | 2.02 | 2.22 | 2.22 | -3.48% | 354,558 |
| Jul 24, 2026 | 1.92 | 3.61 | 1.85 | 2.30 | 2.30 | 22.34% | 12,860,253 |
| Jul 23, 2026 | 1.88 | 1.93 | 1.80 | 1.88 | 1.88 | -6.47% | 172,751 |
| Jul 22, 2026 | 1.71 | 2.53 | 1.66 | 2.01 | 2.01 | 16.86% | 1,769,370 |
| Jul 21, 2026 | 1.68 | 1.92 | 1.63 | 1.72 | 1.72 | 10.97% | 1,070,428 |
| Jul 20, 2026 | 1.74 | 1.83 | 1.55 | 1.55 | 1.55 | -17.99% | 189,848 |
| Jul 17, 2026 | 1.88 | 2.01 | 1.82 | 1.89 | 1.89 | -4.06% | 193,853 |
| Jul 16, 2026 | 2.13 | 2.13 | 1.95 | 1.97 | 1.97 | -7.51% | 89,312 |
| Jul 15, 2026 | 2.13 | 2.13 | 1.93 | 2.13 | 2.13 | -1.84% | 228,820 |
| Jul 14, 2026 | 2.16 | 2.40 | 2.10 | 2.17 | 2.17 | -1.36% | 337,700 |
| Jul 13, 2026 | 2.24 | 2.30 | 2.04 | 2.20 | 2.20 | -0.45% | 1,167,288 |
| Jul 10, 2026 | 2.36 | 2.42 | 2.20 | 2.21 | 2.21 | -7.92% | 289,163 |
| Jul 9, 2026 | 2.40 | 2.40 | 2.21 | 2.40 | 2.40 | -3.23% | 598,341 |
| Jul 8, 2026 | 2.62 | 2.92 | 2.21 | 2.48 | 2.48 | 20.98% | 5,405,824 |
| Jul 7, 2026 | 2.03 | 2.50 | 2.03 | 2.05 | 2.05 | -12.02% | 5,370,459 |
| Jul 6, 2026 | 2.59 | 2.71 | 2.21 | 2.33 | 2.33 | -20.48% | 630,819 |
| Jul 2, 2026 | 3.50 | 3.50 | 2.73 | 2.93 | 2.93 | -38.96% | 1,661,300 |
| Jul 1, 2026 | 5.14 | 6.33 | 3.57 | 4.80 | 4.80 | 159.46% | 65,433,184 |
| Jun 30, 2026 | 8.20 | 8.61 | 1.49 | 1.85 | 1.85 | -76.90% | 7,429,749 |
| Jun 29, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 3.22% | 1,687 |
| Jun 26, 2026 | 7.71 | 8.00 | 7.40 | 7.76 | 7.76 | 3.47% | 15,527 |
| Jun 25, 2026 | 8.70 | 8.81 | 6.38 | 7.50 | 7.50 | -12.94% | 132,424 |
| Jun 24, 2026 | 8.60 | 9.00 | 8.45 | 8.62 | 8.62 | -3.42% | 36,455 |
| Jun 23, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -4.29% | 428 |
| Jun 22, 2026 | 8.56 | 9.32 | 8.55 | 9.32 | 9.32 | 3.56% | 517 |
| Jun 18, 2026 | 8.97 | 9.00 | 8.63 | 9.00 | 9.00 | -3.43% | 760 |
| Jun 17, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.17% | 162 |
| Jun 16, 2026 | 8.76 | 9.34 | 8.76 | 9.34 | 9.34 | -0.45% | 486 |
| Jun 15, 2026 | 9.10 | 9.58 | 8.71 | 9.38 | 9.38 | -1.28% | 923 |
| Jun 12, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | -1.96% | 731 |
| Jun 11, 2026 | 8.86 | 9.69 | 8.86 | 9.69 | 9.69 | 3.86% | 1,088 |
| Jun 10, 2026 | 9.34 | 9.37 | 9.05 | 9.33 | 9.33 | -0.11% | 4,732 |
| Jun 9, 2026 | 8.65 | 9.35 | 8.65 | 9.34 | 9.34 | 8.35% | 5,516 |
| Jun 8, 2026 | 8.79 | 8.80 | 8.45 | 8.62 | 8.62 | -3.16% | 2,994 |
| Jun 5, 2026 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 1.73% | 1,773 |
| Jun 4, 2026 | 8.70 | 8.87 | 8.70 | 8.75 | 8.75 | -1.24% | 6,855 |
| Jun 3, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.62% | 2,029 |
| Jun 2, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.06% | 1,441 |
| Jun 1, 2026 | 8.80 | 8.81 | 8.61 | 8.81 | 8.81 | -0.34% | 2,414 |
| May 29, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.79% | 678 |
| May 27, 2026 | 8.75 | 8.99 | 8.71 | 8.91 | 8.91 | -1.87% | 872 |
| May 26, 2026 | 8.74 | 9.08 | 8.74 | 9.08 | 9.08 | -2.16% | 802 |
| May 22, 2026 | 8.62 | 9.28 | 8.62 | 9.28 | 9.28 | 0.02% | 699 |
| May 20, 2026 | 8.87 | 9.28 | 8.75 | 9.28 | 9.28 | -0.56% | 1,691 |
| May 19, 2026 | 8.75 | 9.33 | 8.75 | 9.33 | 9.33 | 0.42% | 397 |