Token Cat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.11	2.25	2.07	2.07	2.07	-3.72%	44,800
Aug 20, 2026	2.03	2.20	2.03	2.15	2.15	3.37%	53,603
Aug 19, 2026	2.13	2.13	1.90	2.08	2.08	-1.89%	220,619
Aug 18, 2026	2.23	2.32	2.06	2.12	2.12	-7.02%	228,359
Aug 17, 2026	2.18	2.33	2.14	2.28	2.28	5.07%	169,485
Aug 14, 2026	2.14	2.17	1.96	2.17	2.17	3.83%	263,729
Aug 13, 2026	2.27	2.27	2.00	2.09	2.09	-9.91%	105,765
Aug 12, 2026	2.16	2.69	2.13	2.32	2.32	15.42%	1,486,084
Aug 11, 2026	1.87	2.11	1.87	2.01	2.01	7.49%	185,051
Aug 10, 2026	1.87	1.93	1.82	1.87	1.87	-2.09%	93,765
Aug 7, 2026	1.96	2.00	1.82	1.91	1.91	-2.55%	222,477
Aug 6, 2026	1.94	2.04	1.92	1.96	1.96	-4.39%	262,087
Aug 5, 2026	1.97	2.25	1.91	2.05	2.05	5.67%	690,089
Aug 4, 2026	1.92	2.01	1.92	1.94	1.94	-1.02%	329,173
Aug 3, 2026	1.97	2.50	1.89	1.96	1.96	-	381,122
Jul 31, 2026	2.15	2.18	1.96	1.96	1.96	-7.11%	153,878
Jul 30, 2026	2.14	2.23	2.10	2.11	2.11	-4.09%	95,349
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