5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
+9.08%
3 MONTH PERFORMANCE
-36.82%
6 MONTH PERFORMANCE
-0.08%
YEAR-TO-DATE PERFORMANCE
+70.59%
1 YEAR PERFORMANCE
-28.46%
Token Cat Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $12.54 | $12.11 (-3.43%) | $12.54 | $11.90 | 10.44 K | $1.38 M |
| 02/13/2026 | $12.01 | $12.01 (0%) | $12.01 | $11.67 | 1.78 K | $1.41 M |
| 02/12/2026 | $11.30 | $11.98 (6.02%) | $11.98 | $11.30 | 2.60 K | $1.41 M |
| 02/11/2026 | $11.50 | $11.96 (4%) | $12.25 | $11.40 | 2.15 K | $1.41 M |
| 02/10/2026 | $12.27 | $12.20 (-0.57%) | $12.27 | $11.45 | 5.80 K | $1.43 M |
| 02/09/2026 | $12.85 | $12.46 (-3.04%) | $12.85 | $11.77 | 7.51 K | $1.46 M |
| 02/06/2026 | $12.40 | $12.43 (0.24%) | $13.00 | $11.56 | 16.92 K | $1.46 M |
| 02/05/2026 | $9.32 | $12.40 (33.05%) | $13.30 | $8.93 | 818.70 K | $1.46 M |
| 02/04/2026 | $12.03 | $12.19 (1.33%) | $12.19 | $11.97 | 1.00 K | $1.43 M |
| 02/03/2026 | $10.40 | $11.00 (5.77%) | $11.00 | $10.40 | 2.54 K | $1.29 M |
| 02/02/2026 | $11.25 | $11.12 (-1.16%) | $11.50 | $10.43 | 1.80 K | $1.31 M |
| 01/30/2026 | $10.90 | $11.26 (3.3%) | $11.26 | $10.90 | 5.44 K | $1.32 M |
| 01/29/2026 | $10.25 | $10.52 (2.63%) | $10.52 | $9.89 | 1.80 K | $1.24 M |
| 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 |
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.
