Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Token Cat Limited (TC)

0.5800
+0.0266
+(4.81%)
As of May 2 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.57000.58000.58000.58000.5800487
May 1, 20250.60000.60000.55000.58000.58003,400
Apr 30, 20250.61000.61000.59000.60000.60002,700
Apr 29, 20250.64000.64000.59000.59000.590022,100
Apr 28, 20250.64000.65000.60000.65000.650017,000
Apr 25, 20250.62000.62000.60000.60000.60003,500
Apr 24, 20250.57000.60000.57000.60000.600012,700
Apr 23, 20250.55000.60000.55000.57000.57004,900
Apr 22, 20250.53000.58000.53000.56000.560012,000
Apr 21, 20250.54000.56000.52000.53000.530032,600
Apr 17, 20250.56000.56000.52000.56000.56009,300
Apr 16, 20250.52000.59000.52000.56000.560047,500
Apr 15, 20250.58000.59000.54000.54000.54006,300
Apr 14, 20250.61000.63000.46000.61000.610074,400
Apr 11, 20250.64000.64000.60000.60000.600022,800
Apr 10, 20250.67000.68000.64000.64000.64008,800
Apr 9, 20250.65000.70000.62000.64000.6400108,700
Apr 8, 20250.70000.73000.67000.71000.71004,100
Apr 7, 20250.62000.75000.62000.67000.670030,900
Apr 4, 20250.61000.71000.61000.67000.670018,700
Apr 3, 20250.70000.70000.68000.68000.68005,500
Apr 2, 20250.68000.79000.68000.70000.700039,500
Apr 1, 20250.67000.73000.67000.67000.67003,100
Mar 31, 20250.71000.73000.63000.68000.680016,200
Mar 28, 20250.72000.75000.71000.73000.73002,900
Mar 27, 20250.73000.76000.72000.73000.73007,700
Mar 26, 20250.75000.75000.72000.74000.740067,000
Mar 25, 20250.77000.79000.75000.76000.76007,800
Mar 24, 20250.79000.79000.75000.77000.770027,500
Mar 21, 20250.78000.85000.76000.78000.7800136,500
Mar 20, 20250.79000.82000.75000.76000.760018,000
Mar 19, 20250.78000.79000.78000.79000.79004,700
Mar 18, 20250.81000.82000.78000.78000.780011,900
Mar 17, 20250.77000.82000.77000.80000.80007,200
Mar 14, 20250.76000.79000.76000.77000.77001,400
Mar 13, 20250.76000.78000.75000.77000.77003,300
Mar 12, 20250.80000.80000.75000.76000.76009,700
Mar 11, 20250.83000.87000.75000.76000.760010,000
Mar 10, 20250.86000.86000.79000.79000.790022,200
Mar 7, 20250.78000.87000.78000.84000.840040,200
Mar 6, 20250.78000.81000.78000.80000.800017,000
Mar 5, 20250.75000.80000.75000.78000.78008,400
Mar 4, 20250.79000.81000.72000.78000.780080,300
Mar 3, 20250.83000.89000.83000.85000.8500200,300
Feb 28, 20250.90000.90000.85000.86000.860044,800
Feb 27, 20250.97001.00000.92000.95000.9500155,200
Feb 26, 20250.97001.04000.87000.99000.99001,134,300
Feb 25, 20250.91000.92000.85000.89000.8900647,300
Feb 24, 20250.82000.90000.82000.89000.8900132,600
Feb 21, 20250.80000.85000.80000.84000.8400334,300
Feb 20, 20250.80000.83000.80000.81000.810019,200
Feb 19, 20250.81000.85000.78000.84000.8400181,000
Feb 18, 20250.85000.85000.80000.83000.830051,300
Feb 14, 20250.82000.85000.80000.83000.830022,500
Feb 13, 20250.83000.84000.80000.82000.820040,800
Feb 12, 20250.90000.90000.80000.82000.8200134,200
Feb 11, 20250.93000.95000.90000.90000.900066,200
Feb 10, 20250.90000.95000.90000.94000.940069,000
Feb 7, 20250.96000.99000.89000.90000.9000140,600
Feb 6, 20250.98001.00000.96000.97000.9700128,000
Feb 5, 20251.01001.10000.98000.98000.9800597,600
Feb 4, 20250.97001.00000.96000.97000.9700141,100
Feb 3, 20250.99001.04000.97001.00001.0000182,700
Jan 31, 20251.01001.14000.96001.01001.0100534,200
Jan 30, 20250.99001.14000.94000.97000.9700567,000
Jan 29, 20251.08001.08000.96001.01001.0100499,600
Jan 28, 20251.15001.15000.95001.14001.14006,897,700
Jan 27, 20250.87001.95000.82001.00001.000028,209,500
Jan 24, 20250.92000.98000.84000.89000.8900246,300
Jan 23, 20250.95001.00000.94000.94000.940019,400
Jan 22, 20250.96000.99000.94000.95000.95007,200
Jan 21, 20251.00001.02000.98000.98000.980037,200
Jan 17, 20250.97001.10000.97001.00001.000076,100
Jan 16, 20250.94001.00000.94000.97000.97005,000
Jan 15, 20250.94001.03000.93000.94000.940013,900
Jan 14, 20250.91000.94000.88000.94000.940023,200
Jan 13, 20250.94000.94000.90000.93000.930027,800
Jan 10, 20250.93000.96000.93000.96000.960030,000
Jan 8, 20251.03001.03000.95001.00001.000067,500
Jan 7, 20251.07001.10001.03001.07001.070056,200
Jan 6, 20251.12001.12001.01001.05001.050063,000
Jan 3, 20251.08001.15001.02001.12001.120084,200
Jan 2, 20251.13001.13001.03001.08001.080099,800
Dec 31, 20241.22001.25001.04001.13001.1300513,400
Dec 30, 20241.01001.17001.01001.13001.1300182,900
Dec 27, 20241.04001.06001.00001.05001.050082,200
Dec 26, 20241.05001.06000.97001.05001.05001,227,100
Dec 24, 20241.19001.21001.09001.09001.0900386,700
Dec 23, 20241.04001.27001.02001.19001.1900404,200
Dec 20, 20240.96001.04000.93001.01001.010029,800
Dec 19, 20240.95001.04000.92000.94000.9400141,100
Dec 18, 20240.90001.00000.90000.93000.930034,500
Dec 17, 20240.92000.93000.91000.91000.910019,400
Dec 16, 20240.96000.98000.94000.97000.970017,800
Dec 13, 20240.98000.99000.92000.96000.960055,800
Dec 12, 20240.85001.00000.85000.98000.9800118,500
Dec 11, 20240.84000.91000.82000.84000.8400634,700
Dec 10, 20240.99001.01000.90000.92000.920059,100
Dec 9, 20241.11001.12000.93001.02001.0200108,100
Dec 6, 20241.03001.08001.03001.07001.070057,600
Dec 5, 20241.03001.07000.99001.00001.000086,400
Dec 4, 20241.08001.08001.01001.01001.010045,500
Dec 3, 20241.06001.13001.04001.08001.080076,100
Dec 2, 20241.00001.10001.00001.03001.0300122,200
Nov 29, 20240.96001.06000.92001.01001.0100141,100
Nov 27, 20240.81000.95000.77000.93000.9300234,900
Nov 26, 20240.87000.97000.83000.86000.86001,142,200
Nov 25, 20240.91000.97000.86000.96000.960063,700
Nov 22, 20240.90000.90000.81000.86000.8600144,200
Nov 21, 20240.93001.06000.87000.91000.9100682,600
Nov 20, 20240.77000.86000.77000.85000.850010,500
Nov 19, 20240.82000.82000.77000.81000.81006,800
Nov 18, 20240.80000.84000.78000.78000.78008,800
Nov 15, 20240.79000.84000.79000.80000.80004,100
Nov 14, 20240.85000.85000.79000.80000.800019,500
Nov 13, 20240.85000.85000.77000.85000.850038,100
Nov 12, 20240.85000.86000.83000.86000.860020,900
Nov 11, 20240.84000.85000.83000.83000.830010,300
Nov 8, 20240.80000.83000.77000.83000.830040,900
Nov 7, 20240.87000.87000.81000.82000.820023,200
Nov 6, 20240.90000.90000.81000.83000.830043,700
Nov 5, 20240.91000.93000.85000.90000.900023,400
Nov 4, 20240.81000.93000.81000.91000.910043,200
Nov 1, 20240.85000.90000.81000.86000.860061,000
Oct 31, 20240.98001.08000.75000.86000.8600224,300
Oct 30, 20241.29001.29001.01001.03001.0300283,500
Oct 29, 20241.48001.59001.28001.30001.3000263,200
Oct 28, 20241.53001.53001.44001.48001.4800275,600
Oct 25, 20241.52001.55001.38001.43001.4300731,400
Oct 24, 20241.43004.30001.43001.55001.550043,031,200
Oct 23, 20241.40001.50001.34001.45001.450055,000
Oct 22, 20241.48001.48001.39001.39001.390015,300
Oct 21, 20241.57001.62001.36001.48001.480031,400
Oct 18, 20241.68001.69001.57001.57001.570011,100
Oct 17, 20241.55001.63001.55001.62001.620010,600
Oct 16, 20241.67001.67001.46001.53001.530033,200
Oct 15, 20241.62001.73001.62001.69001.690015,600
Oct 14, 20241.72001.72001.52001.62001.620021,300
Oct 11, 20241.67001.73001.63001.67001.670012,000
Oct 10, 20241.76001.77001.62001.65001.650050,800
Oct 9, 20241.85001.90001.71001.73001.730046,400
Oct 8, 20241.77001.93001.72001.87001.870088,000
Oct 7, 20242.23002.60001.80001.89001.8900576,000
Oct 4, 20241.89002.18001.85002.15002.1500847,100
Oct 3, 20241.84001.93001.84001.92001.920022,800
Oct 2, 20241.77001.96001.76001.96001.960029,800
Oct 1, 20241.72001.85001.68001.76001.7600122,800
Sep 30, 20241.72002.03001.70001.90001.9000107,000
Sep 27, 20241.67001.84001.62001.72001.720036,200
Sep 26, 20241.72001.75001.67001.72001.720020,800
Sep 25, 20241.70001.70001.65001.65001.65003,300
Sep 24, 20241.68001.71001.67001.67001.67002,500
Sep 23, 20241.62001.70001.62001.66001.66009,100
Sep 20, 20241.66001.66001.59001.62001.62002,500
Sep 19, 20241.62001.69001.60001.68001.680012,100
Sep 18, 20241.64001.67001.58001.61001.61007,300
Sep 17, 20241.70001.73001.66001.69001.690034,200
Sep 16, 20241.75001.85001.68001.70001.700048,700
Sep 13, 20241.70001.84001.69001.78001.780077,200
Sep 12, 20241.75001.80001.67001.74001.740029,400
Sep 11, 20241.69001.80001.67001.76001.760032,700
Sep 10, 20241.74001.80001.70001.75001.750031,900
Sep 9, 20241.75001.83001.69001.76001.760042,000
Sep 6, 20241.91001.91001.71001.79001.790027,300
Sep 5, 20241.76001.94001.76001.80001.800095,500
Sep 4, 20241.77001.77001.65001.74001.740050,500
Sep 3, 20241.78001.80001.60001.67001.670040,900
Aug 30, 20241.77001.77001.68001.71001.710048,000
Aug 29, 20241.67001.73001.65001.70001.700032,700
Aug 28, 20241.72001.74001.55001.73001.730035,000
Aug 27, 20241.69001.69001.51001.67001.6700688,600
Aug 26, 20241.74001.83001.70001.82001.820014,000
Aug 23, 20241.68001.84001.68001.71001.710035,400
Aug 22, 20242.16002.17001.67001.79001.790067,400
Aug 21, 20242.06002.09001.96002.06002.060021,300
Aug 20, 20241.92001.97001.91001.96001.960020,200
Aug 19, 20241.85001.93001.81001.89001.890020,300
Aug 16, 20241.99002.01001.76001.76001.760024,600
Aug 15, 20241.85001.92001.80001.87001.870010,600
Aug 14, 20241.92001.92001.66001.82001.820030,100
Aug 13, 20241.71001.82001.66001.73001.730032,200
Aug 12, 20241.64001.71001.59001.65001.650011,200
Aug 9, 20241.72001.78001.63001.65001.650012,100
Aug 8, 20241.59001.80001.56001.78001.780016,200
Aug 7, 20241.83001.83001.57001.70001.700037,500
Aug 6, 20241.69001.71001.62001.64001.64009,600
Aug 5, 20241.60001.74001.55001.72001.720022,300
Aug 2, 20241.67001.67001.50001.60001.600010,700
Aug 1, 20241.79001.80001.71001.72001.72001,800
Jul 31, 20241.72001.91001.67001.71001.710014,800
Jul 30, 20241.70001.72001.62001.72001.72009,900
Jul 29, 20241.86001.86001.65001.71001.71003,800
Jul 26, 20241.82001.82001.65001.65001.650015,200
Jul 25, 20241.75001.83001.70001.74001.740012,400
Jul 24, 20241.69001.79001.65001.75001.750029,600
Jul 23, 20241.73001.75001.64001.71001.710014,500
Jul 22, 20241.69001.69001.57001.63001.630029,600
Jul 19, 20241.55001.66001.46001.54001.540050,600
Jul 18, 20241.44001.65001.44001.55001.550059,500
Jul 17, 20241.69001.72001.56001.68001.680020,700
Jul 16, 20241.47001.75001.43001.61001.6100500,100
Jul 15, 20241.72001.72001.59001.64001.640010,400
Jul 12, 20241.73001.75001.59001.64001.640016,600
Jul 11, 20241.60001.79001.53001.79001.7900224,400
Jul 10, 20241.95001.95001.93001.93001.93001,800
Jul 9, 20241.95001.95001.62001.91001.91001,500
Jul 8, 20241.94001.97001.80001.85001.85005,500
Jul 5, 20242.02002.02001.86001.86001.86001,400
Jul 3, 20242.00002.15001.92001.93001.93006,900
Jul 2, 20241.76001.84001.74001.79001.790020,800
Jul 1, 20242.03002.03001.84001.84001.84003,000
Jun 28, 20242.05002.05001.79001.79001.79002,300
Jun 27, 20241.95001.95001.88001.93001.93006,400
Jun 26, 20242.11002.11001.74001.83001.83004,200
Jun 25, 20241.90001.95001.84001.84001.84001,900
Jun 24, 20242.08002.08001.90001.90001.90006,700
Jun 21, 20241.92001.94001.78001.89001.89008,800
Jun 20, 20241.82001.87001.75001.77001.77009,500
Jun 18, 20241.95002.09001.76001.82001.820027,500
Jun 17, 20242.04002.09001.93002.00002.000010,800
Jun 14, 20242.05002.10002.00002.00002.000022,000
Jun 13, 20242.11002.18002.01002.16002.16009,000
Jun 12, 20242.27002.28002.02002.04002.040025,200
Jun 11, 20242.20002.37002.14002.22002.220016,500
Jun 10, 20242.17002.31002.10002.11002.110012,300
Jun 7, 20242.37002.37002.21002.23002.230011,300
Jun 6, 20242.25002.33002.20002.30002.300055,100
Jun 5, 20242.15002.21002.13002.17002.17003,100
Jun 4, 20242.25002.25002.10002.18002.18003,200
Jun 3, 20242.21002.21002.11002.11002.11003,400
May 31, 20242.25002.25002.19002.25002.25005,300
May 30, 20242.16002.27002.15002.24002.240013,500
May 29, 20242.15002.20002.14002.20002.20004,000
May 28, 20242.26002.26002.17002.24002.240011,100
May 24, 20242.11002.26002.11002.22002.220017,800
May 23, 20242.19002.20002.08002.12002.120013,000
May 22, 20242.19002.32002.10002.23002.230020,000
May 21, 20242.10002.15002.02002.04002.04006,200
May 20, 20242.23002.23002.12002.16002.16003,900
May 17, 20242.24002.30002.11002.12002.120021,300
May 16, 20242.03002.14001.95002.13002.13008,300
May 15, 20241.88002.13001.86001.98001.98009,700
May 14, 20241.88002.08001.82002.03002.030022,500
May 13, 20242.15002.19001.61002.01002.010057,500
May 10, 20242.33002.36001.98002.13002.1300106,800
May 9, 20242.30002.43002.22002.23002.230065,600
May 8, 20242.11002.39001.91002.31002.3100167,000
May 7, 20242.10002.39002.09002.37002.370062,300
May 6, 20242.10002.19001.98002.12002.120032,100

Related Tickers

DLPN Dolphin Entertainment, Inc.
1.0800
-4.42%
 
MCTR Ctrl Group Limited
7.30
+3.69%
 
MOBQ Mobiquity Technologies, Inc.
1.7000
+3.03%
 
CHR Cheer Holding, Inc.
1.3400
-7.59%
 
BAOS Baosheng Media Group Holdings Limited
1.8500
-3.65%
 
ANTE AirNet Technology Inc.
0.7596
-4.23%
 
EDHL Everbright Digital Holding Limited Ordinary Shares
3.8201
-2.99%
 
FLNT Fluent, Inc.
2.4600
-4.65%
 
LKCOF Luokung Technology Corp.
0.1100
0.00%
 
NCMI National CineMedia, Inc.
5.56
-2.11%