5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+44.96%
3 MONTH PERFORMANCE
-32.70%
6 MONTH PERFORMANCE
-26.07%
YEAR-TO-DATE PERFORMANCE
+48.49%
1 YEAR PERFORMANCE
-48.76%
Token Cat Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $9.70 | $9.70 (0%) | $9.70 | $9.70 | 4 | |
| 01/28/2026 | $11.13 | $10.58 (-4.94%) | $11.13 | $10.00 | 3.81 K | $1.24 M |
| 01/27/2026 | $10.45 | $10.35 (-0.96%) | $10.45 | $10.00 | 927 | $1.22 M |
| 01/26/2026 | $10.45 | $10.02 (-4.11%) | $10.45 | $10.02 | 1.02 K | $1.18 M |
| 01/23/2026 | $10.25 | $10.10 (-1.46%) | $10.25 | $9.60 | 1.20 K | $1.19 M |
| 01/22/2026 | $10.39 | $10.35 (-0.38%) | $10.59 | $9.60 | 2.41 K | $1.22 M |
| 01/21/2026 | $10.09 | $10.65 (5.55%) | $10.68 | $10.00 | 2.62 K | $1.25 M |
| 01/20/2026 | $10.45 | $10.57 (1.15%) | $10.75 | $10.18 | 2.87 K | $1.24 M |
| 01/16/2026 | $9.03 | $10.90 (20.71%) | $11.00 | $8.30 | 26.04 K | $1.28 M |
| 01/15/2026 | $9.00 | $9.00 (0%) | $9.31 | $8.54 | 3.14 K | $1.06 M |
| 01/14/2026 | $8.50 | $8.97 (5.53%) | $9.05 | $8.50 | 3.90 K | $1.05 M |
| 01/13/2026 | $7.30 | $8.65 (18.49%) | $8.89 | $7.30 | 9.24 K | $1.02 M |
| 01/12/2026 | $8.30 | $8.05 (-3.01%) | $8.30 | $8.05 | 2.00 K | $946.33 K |
| 01/09/2026 | $7.64 | $8.04 (5.24%) | $8.04 | $7.64 | 3.32 K | $945.15 K |
| 01/08/2026 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 9 | $934.57 K |
| 01/07/2026 | $7.86 | $7.95 (1.15%) | $7.95 | $7.83 | 1.76 K | $934.57 K |
| 01/06/2026 | $7.47 | $7.83 (4.82%) | $7.94 | $7.47 | 2.84 K | $920.46 K |
| 01/05/2026 | $7.42 | $7.57 (2.02%) | $7.64 | $7.40 | 4.93 K | $889.90 K |
| 01/02/2026 | $6.95 | $7.56 (8.78%) | $7.62 | $6.95 | 6.10 K | $888.72 K |
| 12/31/2025 | $6.85 | $6.97 (1.75%) | $6.97 | $6.70 | 4.00 K | $819.37 K |
| 12/30/2025 | $6.81 | $6.96 (2.2%) | $6.96 | $6.81 | 1.30 K | $818.19 K |
| 12/29/2025 | $6.50 | $7.14 (9.85%) | $7.26 | $6.50 | 3.90 K | $839.35 K |
| 12/26/2025 | $7.30 | $7.09 (-2.88%) | $7.32 | $7.09 | 6.40 K | $833.47 K |
| 12/24/2025 | $7.42 | $7.27 (-2.02%) | $7.70 | $7.27 | 8.74 K | $854.63 K |
| 12/23/2025 | $8.03 | $7.76 (-3.36%) | $8.48 | $7.55 | 8.90 K | $912.23 K |
| 12/22/2025 | $9.97 | $8.86 (-11.13%) | $9.97 | $8.80 | 13.34 K | $1.04 M |
| 12/19/2025 | $10.60 | $9.91 (-6.51%) | $11.65 | $9.59 | 31.50 K | $1.16 M |
| 12/18/2025 | $11.33 | $10.98 (-3.09%) | $11.85 | $9.50 | 42.61 K | $1.29 M |
| 12/17/2025 | $14.20 | $12.00 (-15.49%) | $15.74 | $10.14 | 82.80 K | $1.41 M |
| 12/16/2025 | $14.18 | $15.34 (8.18%) | $15.88 | $13.57 | 7.70 K | $1.80 M |
| 12/15/2025 | $14.80 | $14.62 (-1.22%) | $14.80 | $14.50 | 2.20 K | $1.72 M |
| 12/12/2025 | $15.90 | $14.80 (-6.92%) | $15.90 | $14.43 | 22.34 K | $1.74 M |
| 12/11/2025 | $15.50 | $16.29 (5.1%) | $16.80 | $15.50 | 13.80 K | $1.91 M |
| 12/10/2025 | $16.12 | $16.97 (5.27%) | $18.00 | $16.00 | 11.50 K | $1.99 M |
| 12/09/2025 | $16.05 | $17.29 (7.73%) | $17.30 | $15.00 | 36.41 K | $2.03 M |
| 12/08/2025 | $18.00 | $17.64 (-2%) | $18.00 | $16.20 | 7.00 K | $2.07 M |
| 12/05/2025 | $17.25 | $17.85 (3.48%) | $18.00 | $17.05 | 13.66 K | $2.10 M |
| 12/04/2025 | $17.04 | $17.25 (1.23%) | $17.25 | $16.98 | 613 | $2.03 M |
| 12/03/2025 | $17.19 | $16.98 (-1.22%) | $17.20 | $16.98 | 2.92 K | $2.00 M |
| 12/02/2025 | $17.50 | $17.04 (-2.63%) | $17.50 | $16.35 | 5.50 K | $2.00 M |
| 12/01/2025 | $16.90 | $17.15 (1.48%) | $17.15 | $16.75 | 900 | $2.02 M |
| 11/28/2025 | $17.50 | $17.23 (-1.54%) | $17.50 | $16.51 | 1.30 K | $2.03 M |
| 11/26/2025 | $16.26 | $17.40 (7.01%) | $17.40 | $16.26 | 2.04 K | $2.05 M |
| 11/25/2025 | $17.29 | $17.29 (0%) | $17.29 | $17.29 | 436 | $2.03 M |
| 11/24/2025 | $18.10 | $16.48 (-8.95%) | $18.10 | $16.30 | 3.14 K | $1.94 M |
| 11/21/2025 | $16.20 | $16.51 (1.91%) | $17.41 | $15.75 | 31.80 K | $1.94 M |
| 11/20/2025 | $17.87 | $17.19 (-3.81%) | $18.58 | $16.50 | 27.14 K | $2.02 M |
| 11/19/2025 | $18.21 | $18.20 (-0.05%) | $18.21 | $17.82 | 1.04 K | $2.14 M |
| 11/18/2025 | $17.00 | $18.82 (10.71%) | $18.82 | $17.00 | 1.44 K | $2.21 M |
| 11/17/2025 | $17.07 | $18.31 (7.26%) | $18.31 | $17.07 | 427 | $2.15 M |
| 11/14/2025 | $17.95 | $18.31 (2.01%) | $18.72 | $17.70 | 6.50 K | $2.15 M |
| 11/13/2025 | $18.35 | $18.43 (0.44%) | $18.95 | $18.29 | 4.00 K | $2.17 M |
| 11/12/2025 | $18.41 | $18.40 (-0.05%) | $18.42 | $18.40 | 1.42 K | $2.16 M |
| 11/11/2025 | $18.50 | $18.41 (-0.49%) | $18.99 | $17.99 | 3.80 K | $2.16 M |
| 11/10/2025 | $19.66 | $18.50 (-5.9%) | $19.66 | $17.57 | 11.00 K | $2.17 M |
| 11/07/2025 | $17.07 | $18.19 (6.56%) | $18.52 | $17.07 | 1.31 K | $2.14 M |
| 11/06/2025 | $19.00 | $18.56 (-2.32%) | $19.99 | $17.94 | 6.90 K | $2.18 M |
| 11/05/2025 | $16.65 | $18.25 (9.61%) | $19.00 | $16.50 | 8.33 K | $2.15 M |
| 11/04/2025 | $16.95 | $17.99 (6.14%) | $17.99 | $16.95 | 3.74 K | $2.11 M |
| 11/03/2025 | $17.42 | $17.76 (1.95%) | $18.00 | $16.74 | 28.41 K | $2.09 M |
| 10/31/2025 | $15.13 | $16.25 (7.4%) | $16.25 | $15.13 | 8.81 K | $1.91 M |
| 10/30/2025 | $15.39 | $15.17 (-1.43%) | $15.60 | $14.55 | 9.30 K | $1.78 M |
| 10/29/2025 | $14.65 | $15.38 (4.98%) | $15.38 | $14.36 | 20.70 K | $1.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
