Token Cat LimitedTCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.03 | $11.00 | $8.30 | $10.90 | 26,041 |
| 1/15/2026 | $9.00 | $9.31 | $8.54 | $9.00 | 3,142 |
| 1/14/2026 | $8.50 | $9.05 | $8.50 | $8.97 | 3,900 |
| 1/13/2026 | $7.30 | $8.89 | $7.30 | $8.65 | 9,235 |
| 1/12/2026 | $8.30 | $8.30 | $8.05 | $8.05 | 2,000 |
| 1/9/2026 | $7.64 | $8.04 | $7.64 | $8.04 | 3,316 |
| 1/8/2026 | $7.95 | $7.95 | $7.95 | $7.95 | 9 |
| 1/7/2026 | $7.86 | $7.95 | $7.83 | $7.95 | 1,760 |
| 1/6/2026 | $7.47 | $7.94 | $7.47 | $7.83 | 2,835 |
| 1/5/2026 | $7.42 | $7.64 | $7.40 | $7.57 | 4,930 |
| 1/2/2026 | $6.95 | $7.62 | $6.95 | $7.56 | 6,100 |
| 12/31/2025 | $6.85 | $6.97 | $6.70 | $6.97 | 4,000 |
| 12/30/2025 | $6.81 | $6.96 | $6.81 | $6.96 | 1,300 |
| 12/29/2025 | $6.50 | $7.26 | $6.50 | $7.14 | 3,900 |
| 12/26/2025 | $7.30 | $7.32 | $7.09 | $7.09 | 6,404 |
| 12/24/2025 | $7.42 | $7.70 | $7.27 | $7.27 | 8,744 |
| 12/23/2025 | $8.03 | $8.48 | $7.55 | $7.76 | 8,900 |
| 12/22/2025 | $9.97 | $9.97 | $8.80 | $8.86 | 13,337 |
| 12/19/2025 | $10.60 | $11.65 | $9.59 | $9.91 | 31,500 |
| 12/18/2025 | $11.33 | $11.85 | $9.50 | $10.98 | 42,608 |
| 12/17/2025 | $14.20 | $15.74 | $10.14 | $12.00 | 82,800 |
| 12/16/2025 | $14.18 | $15.88 | $13.57 | $15.34 | 7,700 |
| 12/15/2025 | $14.80 | $14.80 | $14.50 | $14.62 | 2,200 |
| 12/12/2025 | $15.90 | $15.90 | $14.43 | $14.80 | 22,338 |
| 12/11/2025 | $15.50 | $16.80 | $15.50 | $16.29 | 13,800 |
| 12/10/2025 | $16.12 | $18.00 | $16.00 | $16.97 | 11,500 |
| 12/9/2025 | $16.05 | $17.30 | $15.00 | $17.29 | 36,410 |
| 12/8/2025 | $18.00 | $18.00 | $16.20 | $17.64 | 7,004 |
| 12/5/2025 | $17.25 | $18.00 | $17.05 | $17.85 | 13,657 |
| 12/4/2025 | $17.04 | $17.25 | $16.98 | $17.25 | 613 |
| 12/3/2025 | $17.19 | $17.20 | $16.98 | $16.98 | 2,923 |
| 12/2/2025 | $17.50 | $17.50 | $16.35 | $17.04 | 5,500 |
| 12/1/2025 | $16.90 | $17.15 | $16.75 | $17.15 | 900 |
| 11/28/2025 | $17.50 | $17.50 | $16.51 | $17.23 | 1,300 |
| 11/26/2025 | $16.26 | $17.40 | $16.26 | $17.40 | 2,039 |
| 11/25/2025 | $17.29 | $17.29 | $17.29 | $17.29 | 436 |
| 11/24/2025 | $18.10 | $18.10 | $16.30 | $16.48 | 3,139 |
| 11/21/2025 | $16.20 | $17.41 | $15.75 | $16.51 | 31,803 |
| 11/20/2025 | $17.87 | $18.58 | $16.50 | $17.19 | 27,138 |
| 11/19/2025 | $18.21 | $18.21 | $17.82 | $18.20 | 1,042 |
| 11/18/2025 | $17.00 | $18.82 | $17.00 | $18.82 | 1,444 |
| 11/17/2025 | $17.07 | $18.31 | $17.07 | $18.31 | 427 |
| 11/14/2025 | $17.95 | $18.72 | $17.70 | $18.31 | 6,500 |
| 11/13/2025 | $18.35 | $18.95 | $18.29 | $18.43 | 4,000 |
| 11/12/2025 | $18.41 | $18.42 | $18.40 | $18.40 | 1,423 |
| 11/11/2025 | $18.50 | $18.99 | $17.99 | $18.41 | 3,800 |
| 11/10/2025 | $19.66 | $19.66 | $17.57 | $18.50 | 11,000 |
| 11/7/2025 | $17.07 | $18.52 | $17.07 | $18.19 | 1,309 |
| 11/6/2025 | $19.00 | $19.99 | $17.94 | $18.56 | 6,900 |
| 11/5/2025 | $16.65 | $19.00 | $16.50 | $18.25 | 8,334 |
| 11/4/2025 | $16.95 | $17.99 | $16.95 | $17.99 | 3,738 |
| 11/3/2025 | $17.42 | $18.00 | $16.74 | $17.76 | 28,411 |
| 10/31/2025 | $15.13 | $16.25 | $15.13 | $16.25 | 8,807 |
| 10/30/2025 | $15.39 | $15.60 | $14.55 | $15.17 | 9,300 |
| 10/29/2025 | $14.65 | $15.38 | $14.36 | $15.38 | 20,700 |
| 10/28/2025 | $15.38 | $15.55 | $14.50 | $15.55 | 12,937 |
| 10/27/2025 | $16.00 | $16.00 | $15.41 | $15.41 | 820 |
| 10/24/2025 | $15.49 | $15.99 | $14.77 | $15.45 | 16,330 |
| 10/23/2025 | $15.66 | $15.66 | $14.65 | $15.21 | 18,741 |
| 10/22/2025 | $15.64 | $16.56 | $14.50 | $14.68 | 14,600 |
| 10/21/2025 | $16.16 | $16.98 | $16.12 | $16.55 | 4,100 |
| 10/20/2025 | $15.76 | $17.10 | $15.76 | $17.10 | 20,500 |