Token Cat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.59	0.62	0.58	0.58	0.58	-3.17%	22,945
Aug 14, 2025	0.58	0.63	0.52	0.60	0.60	-3.46%	42,355
Aug 13, 2025	0.68	0.70	0.59	0.62	0.62	-12.62%	180,141
Aug 12, 2025	0.64	0.80	0.61	0.71	0.71	-2.73%	438,767
Aug 11, 2025	0.63	0.89	0.55	0.73	0.73	21.65%	7,565,597
Aug 8, 2025	0.59	0.61	0.58	0.60	0.60	-3.21%	10,853
Aug 7, 2025	0.60	0.63	0.60	0.62	0.62	-0.42%	21,982
Aug 6, 2025	0.63	0.64	0.62	0.62	0.62	-1.17%	52,203
Aug 5, 2025	0.66	0.66	0.62	0.63	0.63	-3.68%	27,088
Aug 4, 2025	0.68	0.68	0.65	0.65	0.65	0.62%	23,853
Aug 1, 2025	0.68	0.68	0.65	0.65	0.65	-4.40%	41,714
Jul 31, 2025	0.70	0.70	0.67	0.68	0.68	-0.15%	29,372
Jul 30, 2025	0.71	0.71	0.68	0.68	0.68	-2.71%	33,315
Jul 29, 2025	0.70	0.71	0.69	0.70	0.70	-3.47%	35,318
Jul 28, 2025	0.76	0.76	0.70	0.73	0.73	-2.00%	47,805
Jul 25, 2025	0.76	0.77	0.74	0.74	0.74	-1.33%	23,728
Jul 24, 2025	0.77	0.78	0.74	0.75	0.75	-2.24%	48,712
Jul 23, 2025	0.79	0.79	0.74	0.77	0.77	2.16%	19,038
Jul 22, 2025	0.78	0.78	0.75	0.75	0.75	-2.63%	43,625
Jul 21, 2025	0.79	0.80	0.77	0.77	0.77	0.17%	55,793
Jul 18, 2025	0.77	0.81	0.77	0.77	0.77	-1.91%	37,740
Jul 17, 2025	0.77	0.80	0.77	0.79	0.79	0.64%	41,527
Jul 16, 2025	0.78	0.80	0.78	0.78	0.78	-2.48%	23,518
Jul 15, 2025	0.80	0.81	0.76	0.80	0.80	-1.74%	80,199
Jul 14, 2025	0.80	0.83	0.79	0.81	0.81	1.76%	39,147
Jul 11, 2025	0.79	0.80	0.78	0.80	0.80	1.90%	63,089
Jul 10, 2025	0.79	0.79	0.76	0.79	0.79	1.95%	46,928
Jul 9, 2025	0.80	0.80	0.76	0.77	0.77	1.92%	16,388
Jul 8, 2025	0.80	0.80	0.76	0.76	0.76	-4.12%	54,920
Jul 7, 2025	0.79	0.79	0.76	0.79	0.79	2.32%	37,206
Jul 3, 2025	0.77	0.80	0.77	0.77	0.77	-	10,676
Jul 2, 2025	0.78	0.80	0.76	0.77	0.77	-3.74%	25,495
Jul 1, 2025	0.77	0.81	0.75	0.80	0.80	2.56%	73,833
Jun 30, 2025	0.80	0.81	0.78	0.78	0.78	-1.09%	44,884
Jun 27, 2025	0.80	0.80	0.78	0.79	0.79	0.84%	60,627
Jun 26, 2025	0.82	0.83	0.75	0.78	0.78	-4.63%	73,799
Jun 25, 2025	0.84	0.87	0.80	0.82	0.82	0.60%	102,299
Jun 24, 2025	0.80	0.89	0.80	0.82	0.82	2.16%	339,423
Jun 23, 2025	0.82	0.83	0.78	0.80	0.80	-5.57%	128,778
Jun 20, 2025	0.79	0.90	0.79	0.85	0.85	6.96%	803,559
Jun 18, 2025	0.82	0.84	0.77	0.79	0.79	-2.49%	96,594
Jun 17, 2025	0.87	0.87	0.81	0.81	0.81	0.65%	80,730
Jun 16, 2025	0.80	0.87	0.75	0.81	0.81	0.49%	162,677
Jun 13, 2025	0.78	0.87	0.78	0.80	0.80	-3.54%	60,211
Jun 12, 2025	0.82	0.88	0.79	0.83	0.83	-5.07%	107,072
Jun 11, 2025	0.87	0.95	0.85	0.87	0.87	-2.80%	293,527
Jun 10, 2025	0.92	0.94	0.89	0.90	0.90	-1.09%	228,370
Jun 9, 2025	0.90	0.94	0.88	0.91	0.91	7.06%	473,692
Jun 6, 2025	0.81	0.86	0.76	0.85	0.85	5.92%	359,596
Jun 5, 2025	0.80	0.86	0.80	0.80	0.80	1.38%	308,146