5 DAY PERFORMANCE
-10.13%
1 MONTH PERFORMANCE
-23.40%
3 MONTH PERFORMANCE
-2.48%
6 MONTH PERFORMANCE
+3.38%
YEAR-TO-DATE PERFORMANCE
+38.19%
1 YEAR PERFORMANCE
-20.75%
TON Strategy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $2.87 | $2.90 (1.05%) | $3.12 | $2.86 | 165.25 K | $168.80 M |
| 11/03/2026 | $2.91 | $2.86 (-1.72%) | $3.00 | $2.76 | 401.02 K | $166.48 M |
| 11/02/2026 | $3.13 | $2.91 (-7.03%) | $3.17 | $2.90 | 152.77 K | $169.39 M |
| 10/30/2026 | $3.24 | $3.06 (-5.56%) | $3.24 | $2.86 | 569.31 K | $178.12 M |
| 10/29/2026 | $3.30 | $3.30 (0%) | $3.47 | $3.28 | 355.32 K | $192.09 M |
| 10/28/2026 | $3.27 | $3.35 (2.45%) | $3.40 | $3.24 | 168.50 K | $195.00 M |
| 10/27/2026 | $3.17 | $3.29 (3.79%) | $3.40 | $3.06 | 448.60 K | $191.51 M |
| 10/26/2026 | $2.96 | $2.96 (0%) | $3.02 | $2.89 | 137.14 K | $172.30 M |
| 10/23/2026 | $2.98 | $2.96 (-0.67%) | $3.09 | $2.95 | 130.00 K | $172.30 M |
| 10/22/2026 | $3.01 | $2.96 (-1.66%) | $3.13 | $2.93 | 99.82 K | $172.30 M |
| 10/21/2026 | $2.90 | $3.11 (7.24%) | $3.18 | $2.89 | 204.09 K | $181.03 M |
| 10/20/2026 | $2.74 | $2.84 (3.65%) | $2.91 | $2.74 | 99.03 K | $165.31 M |
| 10/19/2026 | $2.71 | $2.73 (0.74%) | $2.78 | $2.65 | 102.80 K | $158.91 M |
| 10/16/2026 | $2.75 | $2.68 (-2.55%) | $2.79 | $2.66 | 190.93 K | $156.00 M |
| 10/15/2026 | $2.76 | $2.75 (-0.36%) | $2.78 | $2.56 | 363.10 K | $160.07 M |
| 10/14/2026 | $3.02 | $2.80 (-7.28%) | $3.08 | $2.80 | 248.95 K | $162.98 M |
| 10/13/2026 | $3.05 | $3.06 (0.33%) | $3.08 | $2.99 | 155.70 K | $178.12 M |
| 10/12/2026 | $3.21 | $3.10 (-3.43%) | $3.22 | $3.05 | 218.17 K | $180.45 M |
| 10/09/2026 | $3.26 | $3.22 (-1.23%) | $3.32 | $3.18 | 179.16 K | $187.43 M |
| 10/08/2026 | $3.30 | $3.24 (-1.82%) | $3.36 | $3.17 | 283.80 K | $188.60 M |
| 10/07/2026 | $3.49 | $3.51 (0.57%) | $3.52 | $3.36 | 231.11 K | $204.31 M |
| 10/06/2026 | $3.62 | $3.58 (-1.1%) | $3.64 | $3.53 | 143.83 K | $208.39 M |
| 10/05/2026 | $3.57 | $3.59 (0.56%) | $3.66 | $3.51 | 162.30 K | $208.97 M |
| 10/02/2026 | $3.72 | $3.57 (-4.03%) | $3.79 | $3.47 | 165.50 K | $207.80 M |
| 10/01/2026 | $3.77 | $3.63 (-3.71%) | $3.77 | $3.59 | 135.22 K | $211.30 M |
| 09/30/2026 | $4.05 | $3.78 (-6.67%) | $4.06 | $3.75 | 259.07 K | $220.03 M |
| 09/29/2026 | $3.98 | $3.95 (-0.75%) | $4.08 | $3.87 | 199.06 K | $229.92 M |
| 09/28/2026 | $3.82 | $3.98 (4.19%) | $4.11 | $3.75 | 533.90 K | $231.67 M |
| 09/25/2026 | $3.87 | $3.58 (-7.49%) | $3.89 | $3.56 | 179.08 K | $208.39 M |
| 09/24/2026 | $4.02 | $3.87 (-3.73%) | $4.02 | $3.80 | 222.85 K | $225.27 M |
| 09/23/2026 | $4.04 | $4.04 (0%) | $4.20 | $3.89 | 584.10 K | $235.16 M |
| 09/22/2026 | $3.83 | $4.07 (6.27%) | $4.14 | $3.82 | 535.97 K | $236.91 M |
| 09/21/2026 | $3.48 | $3.84 (10.34%) | $3.85 | $3.41 | 540.31 K | $223.52 M |
| 09/18/2026 | $3.13 | $3.39 (8.31%) | $3.40 | $3.07 | 1.18 M | $197.33 M |
| 09/17/2026 | $3.00 | $3.10 (3.33%) | $3.10 | $2.96 | 161.35 K | $180.45 M |
| 09/16/2026 | $3.04 | $2.94 (-3.29%) | $3.06 | $2.88 | 210.61 K | $171.13 M |
| 09/15/2026 | $3.13 | $3.05 (-2.56%) | $3.15 | $2.98 | 169.67 K | $177.54 M |
| 09/14/2026 | $3.02 | $3.18 (5.3%) | $3.26 | $3.02 | 196.15 K | $185.10 M |
| 09/11/2026 | $3.05 | $3.04 (-0.33%) | $3.12 | $3.00 | 111.73 K | $176.95 M |
| 09/10/2026 | $3.05 | $3.00 (-1.64%) | $3.11 | $2.94 | 218.18 K | $174.63 M |
| 09/09/2026 | $3.26 | $3.08 (-5.52%) | $3.26 | $3.07 | 135.45 K | $179.28 M |
| 09/08/2026 | $3.28 | $3.24 (-1.22%) | $3.31 | $3.01 | 208.40 K | $188.60 M |
| 09/04/2026 | $3.33 | $3.32 (-0.3%) | $3.39 | $3.23 | 264.34 K | $193.25 M |
| 09/03/2026 | $3.20 | $3.42 (6.87%) | $3.47 | $3.20 | 377.86 K | $199.07 M |
| 09/02/2026 | $3.08 | $3.14 (1.95%) | $3.25 | $3.03 | 209.10 K | $182.78 M |
| 09/01/2026 | $3.31 | $3.12 (-5.74%) | $3.40 | $3.08 | 1.91 M | $181.61 M |
| 08/31/2026 | $3.25 | $3.40 (4.62%) | $3.44 | $3.09 | 478.82 K | $197.91 M |
| 08/28/2026 | $3.38 | $3.25 (-3.85%) | $3.57 | $3.24 | 275.88 K | $189.18 M |
| 08/27/2026 | $3.04 | $3.42 (12.5%) | $3.49 | $3.02 | 640.71 K | $199.07 M |
| 08/26/2026 | $3.07 | $2.98 (-2.93%) | $3.08 | $2.91 | 140.02 K | $173.46 M |
| 08/25/2026 | $3.02 | $3.10 (2.65%) | $3.16 | $3.00 | 302.76 K | $180.45 M |
| 08/24/2026 | $3.07 | $3.03 (-1.3%) | $3.15 | $2.98 | 198.04 K | $176.37 M |
| 08/21/2026 | $2.95 | $3.06 (3.73%) | $3.17 | $2.89 | 334.70 K | $178.12 M |
| 08/20/2026 | $2.83 | $2.84 (0.35%) | $2.84 | $2.74 | 106.41 K | $165.31 M |
| 08/19/2026 | $2.62 | $2.78 (6.11%) | $2.80 | $2.57 | 266.93 K | $161.82 M |
| 08/18/2026 | $2.76 | $2.62 (-5.07%) | $2.86 | $2.59 | 313.30 K | $152.51 M |
| 08/17/2026 | $2.70 | $2.82 (4.44%) | $2.95 | $2.60 | 370.61 K | $164.15 M |
| 08/14/2026 | $2.87 | $2.69 (-6.27%) | $2.87 | $2.62 | 596.05 K | $156.58 M |
| 08/13/2026 | $2.88 | $2.91 (1.04%) | $2.97 | $2.67 | 546.20 K | $169.39 M |
| 08/12/2026 | $3.10 | $2.87 (-7.42%) | $3.20 | $2.82 | 271.60 K | $167.06 M |
| 08/11/2026 | $3.28 | $3.05 (-7.01%) | $3.45 | $2.91 | 700.70 K | $177.54 M |
| 08/10/2026 | $2.98 | $3.05 (2.35%) | $3.12 | $2.95 | 340.70 K | $177.54 M |
| 08/07/2026 | $2.86 | $2.99 (4.55%) | $3.05 | $2.86 | 213.82 K | $174.04 M |
| 08/06/2026 | $2.85 | $2.84 (-0.35%) | $2.95 | $2.82 | 174.61 K | $165.31 M |
| 08/05/2026 | $2.95 | $2.82 (-4.41%) | $3.14 | $2.78 | 331.83 K | $164.15 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.
