5 DAY PERFORMANCE
+29.72%
1 MONTH PERFORMANCE
+20.61%
3 MONTH PERFORMANCE
+40.31%
6 MONTH PERFORMANCE
-12.97%
YEAR-TO-DATE PERFORMANCE
+38.19%
1 YEAR PERFORMANCE
-46.18%
TON Strategy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.80 | $2.88 (2.68%) | $2.92 | $2.56 | 95.72 K | $708.90 M |
| 05/05/2026 | $2.33 | $2.66 (14.16%) | $2.67 | $2.33 | 1.59 M | $667.90 M |
| 05/04/2026 | $2.14 | $2.09 (-2.34%) | $2.17 | $2.07 | 496.60 K | $524.78 M |
| 05/01/2026 | $2.05 | $2.12 (3.41%) | $2.23 | $2.05 | 279.40 K | $532.31 M |
| 04/30/2026 | $2.07 | $2.03 (-1.93%) | $2.10 | $2.01 | 278.10 K | $509.71 M |
| 04/29/2026 | $2.20 | $2.06 (-6.36%) | $2.21 | $2.06 | 402.60 K | $517.25 M |
| 04/28/2026 | $2.27 | $2.19 (-3.52%) | $2.27 | $2.15 | 383.20 K | $549.89 M |
| 04/27/2026 | $2.39 | $2.26 (-5.44%) | $2.43 | $2.13 | 411.93 K | $567.47 M |
| 04/24/2026 | $2.40 | $2.38 (-0.83%) | $2.46 | $2.37 | 110.22 K | $597.60 M |
| 04/23/2026 | $2.49 | $2.36 (-5.22%) | $2.49 | $2.33 | 134.90 K | $592.57 M |
| 04/22/2026 | $2.46 | $2.54 (3.25%) | $2.68 | $2.46 | 266.10 K | $637.77 M |
| 04/21/2026 | $2.50 | $2.37 (-5.2%) | $2.53 | $2.36 | 101.60 K | $595.09 M |
| 04/20/2026 | $2.37 | $2.50 (5.49%) | $2.59 | $2.36 | 399.04 K | $627.73 M |
| 04/17/2026 | $2.68 | $2.41 (-10.07%) | $2.70 | $2.40 | 277.60 K | $605.13 M |
| 04/16/2026 | $2.53 | $2.60 (2.77%) | $2.66 | $2.45 | 314.60 K | $652.84 M |
| 04/15/2026 | $2.37 | $2.53 (6.75%) | $2.58 | $2.33 | 381.10 K | $635.26 M |
| 04/14/2026 | $2.43 | $2.36 (-2.88%) | $2.51 | $2.31 | 236.60 K | $592.57 M |
| 04/13/2026 | $2.08 | $2.40 (15.38%) | $2.45 | $2.07 | 596.40 K | $602.62 M |
| 04/10/2026 | $2.09 | $2.08 (-0.48%) | $2.15 | $2.05 | 262.30 K | $522.27 M |
| 04/09/2026 | $2.13 | $2.10 (-1.41%) | $2.26 | $2.03 | 412.20 K | $527.29 M |
| 04/08/2026 | $2.17 | $2.14 (-1.38%) | $2.27 | $2.10 | 327.60 K | $537.33 M |
| 04/07/2026 | $2.25 | $2.08 (-7.56%) | $2.27 | $2.05 | 337.00 K | $522.27 M |
| 04/06/2026 | $2.36 | $2.28 (-3.39%) | $2.41 | $2.22 | 224.83 K | $572.49 M |
| 04/02/2026 | $2.35 | $2.39 (1.7%) | $2.48 | $2.15 | 489.00 K | $600.11 M |
| 04/01/2026 | $2.48 | $2.37 (-4.44%) | $2.65 | $2.36 | 275.70 K | $595.09 M |
| 03/31/2026 | $2.42 | $2.47 (2.07%) | $2.63 | $2.20 | 308.20 K | $620.19 M |
| 03/30/2026 | $2.42 | $2.45 (1.24%) | $2.56 | $2.38 | 275.90 K | $615.17 M |
| 03/27/2026 | $2.65 | $2.43 (-8.3%) | $2.67 | $2.38 | 560.60 K | $610.15 M |
| 03/26/2026 | $2.93 | $2.69 (-8.19%) | $2.93 | $2.65 | 411.80 K | $100.24 M |
| 03/25/2026 | $2.87 | $2.95 (2.79%) | $3.00 | $2.86 | 302.30 K | $109.92 M |
| 03/24/2026 | $2.89 | $2.81 (-2.77%) | $2.90 | $2.61 | 663.00 K | $104.71 M |
| 03/23/2026 | $2.95 | $2.91 (-1.36%) | $3.21 | $2.87 | 743.50 K | $108.43 M |
| 03/20/2026 | $2.86 | $2.95 (3.15%) | $2.95 | $2.60 | 836.30 K | $109.92 M |
| 03/19/2026 | $2.86 | $2.90 (1.4%) | $3.01 | $2.75 | 675.80 K | $108.06 M |
| 03/18/2026 | $3.21 | $2.95 (-8.1%) | $3.21 | $2.84 | 665.40 K | $109.92 M |
| 03/17/2026 | $3.31 | $3.22 (-2.72%) | $3.49 | $3.20 | 246.24 K | $119.98 M |
| 03/16/2026 | $3.39 | $3.31 (-2.36%) | $3.55 | $3.26 | 421.70 K | $123.34 M |
| 03/13/2026 | $3.08 | $3.35 (8.77%) | $3.42 | $3.05 | 429.90 K | $124.83 M |
| 03/12/2026 | $3.04 | $3.08 (1.32%) | $3.22 | $3.00 | 344.50 K | $114.77 M |
| 03/11/2026 | $2.94 | $3.10 (5.44%) | $3.10 | $2.83 | 287.00 K | $115.51 M |
| 03/10/2026 | $2.75 | $2.95 (7.27%) | $3.06 | $2.73 | 332.40 K | $109.92 M |
| 03/09/2026 | $2.73 | $2.75 (0.73%) | $2.95 | $2.58 | 365.70 K | $102.47 M |
| 03/06/2026 | $2.49 | $2.73 (9.64%) | $2.74 | $2.41 | 453.90 K | $101.73 M |
| 03/05/2026 | $2.45 | $2.50 (2.04%) | $2.64 | $2.45 | 347.90 K | $93.16 M |
| 03/04/2026 | $2.36 | $2.48 (5.08%) | $2.53 | $2.31 | 375.60 K | $92.41 M |
| 03/03/2026 | $2.18 | $2.27 (4.13%) | $2.28 | $2.07 | 366.10 K | $84.59 M |
| 03/02/2026 | $1.90 | $2.25 (18.42%) | $2.26 | $1.88 | 748.90 K | $83.84 M |
| 02/27/2026 | $1.94 | $1.94 (0%) | $1.99 | $1.88 | 113.80 K | $72.29 M |
| 02/26/2026 | $2.01 | $1.99 (-1%) | $2.07 | $1.89 | 181.10 K | $74.15 M |
| 02/25/2026 | $1.84 | $1.97 (7.07%) | $2.08 | $1.80 | 354.40 K | $73.41 M |
| 02/24/2026 | $1.78 | $1.82 (2.25%) | $1.83 | $1.75 | 196.40 K | $67.82 M |
| 02/23/2026 | $1.83 | $1.81 (-1.09%) | $1.87 | $1.79 | 377.30 K | $67.44 M |
| 02/20/2026 | $1.90 | $1.87 (-1.58%) | $1.96 | $1.83 | 373.80 K | $69.68 M |
| 02/19/2026 | $1.83 | $1.95 (6.56%) | $1.98 | $1.79 | 311.30 K | $72.66 M |
| 02/18/2026 | $1.91 | $1.86 (-2.62%) | $1.99 | $1.85 | 318.10 K | $69.31 M |
| 02/17/2026 | $2.06 | $1.93 (-6.31%) | $2.09 | $1.91 | 304.90 K | $71.92 M |
| 02/13/2026 | $1.94 | $2.10 (8.25%) | $2.10 | $1.94 | 525.50 K | $78.25 M |
| 02/12/2026 | $1.84 | $1.91 (3.8%) | $1.95 | $1.78 | 354.42 K | $71.17 M |
| 02/11/2026 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.79 | 304.30 K | $68.94 M |
| 02/10/2026 | $1.99 | $1.92 (-3.52%) | $2.11 | $1.87 | 426.10 K | $71.54 M |
| 02/09/2026 | $1.93 | $2.02 (4.66%) | $2.04 | $1.86 | 242.90 K | $75.27 M |
| 02/06/2026 | $1.84 | $1.96 (6.52%) | $2.06 | $1.83 | 621.20 K | $73.03 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.
