Token Cat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	1.91	1.98	1.91	1.95	1.95	-1.52%	15,317
Sep 10, 2026	1.90	2.03	1.90	1.98	1.98	1.54%	19,632
Sep 9, 2026	2.01	2.01	1.92	1.95	1.95	-0.51%	146,499
Sep 8, 2026	1.93	2.01	1.93	1.96	1.96	-0.51%	135,454
Sep 4, 2026	1.90	1.98	1.86	1.97	1.97	3.68%	123,718
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
Aug 27, 2026	2.01	2.08	1.93	1.93	1.93	-5.39%	148,665
Aug 26, 2026	2.00	2.08	1.98	2.04	2.04	4.62%	207,144
Aug 25, 2026	2.10	2.20	1.95	1.95	1.95	-8.88%	305,985
Aug 24, 2026	2.13	2.17	2.07	2.14	2.14	3.38%	30,765
Aug 21, 2026	2.11	2.25	2.07	2.07	2.07	-3.72%	44,868
Aug 20, 2026	2.03	2.20	2.03	2.15	2.15	3.37%	54,073
Aug 19, 2026	2.13	2.13	1.90	2.08	2.08	-1.89%	222,374
Aug 18, 2026	2.23	2.32	2.06	2.12	2.12	-7.02%	228,646
Aug 17, 2026	2.18	2.33	2.14	2.28	2.28	5.07%	170,594
Aug 14, 2026	2.14	2.17	1.96	2.17	2.17	3.83%	265,871
Aug 13, 2026	2.27	2.27	2.00	2.09	2.09	-9.91%	109,925
Aug 12, 2026	2.16	2.69	2.13	2.32	2.32	15.42%	1,512,572
Aug 11, 2026	1.87	2.11	1.87	2.01	2.01	7.49%	334,272
Aug 10, 2026	1.87	1.93	1.82	1.87	1.87	-2.09%	97,752
Aug 7, 2026	1.96	2.00	1.82	1.91	1.91	-2.55%	224,354
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