5 DAY PERFORMANCE
-7.72%
1 MONTH PERFORMANCE
-18.88%
3 MONTH PERFORMANCE
-15.38%
6 MONTH PERFORMANCE
+40.31%
YEAR-TO-DATE PERFORMANCE
+38.19%
1 YEAR PERFORMANCE
-86.08%
TON Strategy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $3.02 | $2.97 (-1.66%) | $3.14 | $2.91 | 273.80 K | $172.88 M |
| 08/03/2026 | $3.03 | $3.06 (0.99%) | $3.20 | $3.03 | 269.92 K | $178.12 M |
| 07/31/2026 | $3.07 | $2.98 (-2.93%) | $3.16 | $2.93 | 232.56 K | $173.46 M |
| 07/30/2026 | $3.04 | $3.10 (1.97%) | $3.28 | $3.03 | 481.52 K | $180.45 M |
| 07/29/2026 | $3.25 | $2.98 (-8.31%) | $3.34 | $2.96 | 238.82 K | $173.46 M |
| 07/28/2026 | $3.30 | $3.27 (-0.91%) | $3.43 | $3.20 | 261.00 K | $190.34 M |
| 07/27/2026 | $3.28 | $3.35 (2.13%) | $3.49 | $3.23 | 290.28 K | $195.00 M |
| 07/24/2026 | $3.49 | $3.24 (-7.16%) | $3.56 | $3.23 | 211.89 K | $188.60 M |
| 07/23/2026 | $3.34 | $3.47 (3.89%) | $3.49 | $3.32 | 292.71 K | $201.98 M |
| 07/22/2026 | $3.52 | $3.41 (-3.12%) | $3.57 | $3.34 | 202.14 K | $198.49 M |
| 07/21/2026 | $3.41 | $3.52 (3.23%) | $3.68 | $3.38 | 311.64 K | $204.89 M |
| 07/20/2026 | $3.26 | $3.45 (5.83%) | $3.53 | $3.16 | 315.30 K | $200.82 M |
| 07/17/2026 | $3.31 | $3.26 (-1.51%) | $3.36 | $3.15 | 193.00 K | $189.76 M |
| 07/16/2026 | $3.47 | $3.40 (-2.02%) | $3.48 | $3.30 | 228.55 K | $197.91 M |
| 07/15/2026 | $3.50 | $3.47 (-0.86%) | $3.59 | $3.41 | 222.12 K | $201.98 M |
| 07/14/2026 | $3.38 | $3.47 (2.66%) | $3.57 | $3.23 | 323.41 K | $201.98 M |
| 07/13/2026 | $3.20 | $3.32 (3.75%) | $3.39 | $3.19 | 369.14 K | $193.25 M |
| 07/10/2026 | $3.38 | $3.21 (-5.03%) | $3.47 | $3.15 | 296.10 K | $186.85 M |
| 07/09/2026 | $3.17 | $3.34 (5.36%) | $3.46 | $3.09 | 726.60 K | $194.42 M |
| 07/08/2026 | $3.27 | $3.18 (-2.75%) | $3.43 | $3.12 | 352.50 K | $185.10 M |
| 07/07/2026 | $3.35 | $3.39 (1.19%) | $3.52 | $3.05 | 557.50 K | $197.33 M |
| 07/06/2026 | $2.93 | $3.40 (16.04%) | $3.55 | $2.93 | 905.02 K | $197.91 M |
| 07/02/2026 | $2.99 | $2.88 (-3.68%) | $3.06 | $2.75 | 615.76 K | $167.64 M |
| 07/01/2026 | $2.96 | $2.91 (-1.69%) | $3.47 | $2.82 | 2.66 M | $169.39 M |
| 06/30/2026 | $2.66 | $2.55 (-4.14%) | $2.76 | $2.48 | 185.23 K | $148.43 M |
| 06/29/2026 | $2.58 | $2.62 (1.55%) | $2.71 | $2.47 | 388.90 K | $152.51 M |
| 06/26/2026 | $2.39 | $2.56 (7.11%) | $2.66 | $2.35 | 430.01 K | $149.01 M |
| 06/25/2026 | $2.62 | $2.43 (-7.25%) | $2.70 | $2.36 | 445.80 K | $141.45 M |
| 06/24/2026 | $2.93 | $2.57 (-12.29%) | $2.95 | $2.55 | 516.66 K | $149.60 M |
| 06/23/2026 | $3.00 | $2.96 (-1.33%) | $3.14 | $2.94 | 269.30 K | $172.30 M |
| 06/22/2026 | $3.25 | $3.10 (-4.62%) | $3.33 | $3.07 | 332.80 K | $180.45 M |
| 06/18/2026 | $3.30 | $3.35 (1.52%) | $3.38 | $3.10 | 363.80 K | $195.00 M |
| 06/17/2026 | $3.35 | $3.21 (-4.18%) | $3.60 | $3.18 | 229.97 K | $186.85 M |
| 06/16/2026 | $3.45 | $3.40 (-1.45%) | $3.51 | $3.18 | 201.00 K | $197.91 M |
| 06/15/2026 | $3.28 | $3.48 (6.1%) | $3.66 | $3.28 | 366.40 K | $202.57 M |
| 06/12/2026 | $3.24 | $3.15 (-2.78%) | $3.30 | $3.01 | 329.40 K | $183.36 M |
| 06/11/2026 | $3.15 | $3.14 (-0.32%) | $3.18 | $2.89 | 175.10 K | $182.78 M |
| 06/10/2026 | $3.18 | $3.11 (-2.2%) | $3.31 | $3.06 | 107.30 K | $181.03 M |
| 06/09/2026 | $3.29 | $3.23 (-1.82%) | $3.57 | $3.16 | 247.50 K | $188.01 M |
| 06/08/2026 | $3.16 | $3.29 (4.11%) | $3.37 | $3.04 | 279.50 K | $191.51 M |
| 06/05/2026 | $3.65 | $3.11 (-14.79%) | $3.70 | $3.04 | 328.90 K | $181.03 M |
| 06/04/2026 | $3.66 | $3.74 (2.19%) | $3.86 | $3.65 | 252.10 K | $217.70 M |
| 06/03/2026 | $3.95 | $3.76 (-4.81%) | $3.95 | $3.69 | 229.00 K | $218.86 M |
| 06/02/2026 | $4.23 | $3.96 (-6.38%) | $4.44 | $3.91 | 302.60 K | $230.51 M |
| 06/01/2026 | $3.94 | $4.23 (7.36%) | $4.29 | $3.88 | 493.90 K | $246.22 M |
| 05/29/2026 | $3.79 | $3.98 (5.01%) | $4.09 | $3.72 | 349.00 K | $231.67 M |
| 05/28/2026 | $3.95 | $3.76 (-4.81%) | $4.10 | $3.61 | 338.50 K | $218.86 M |
| 05/27/2026 | $3.81 | $4.05 (6.3%) | $4.09 | $3.57 | 327.60 K | $235.74 M |
| 05/26/2026 | $3.94 | $3.83 (-2.79%) | $4.01 | $3.50 | 367.00 K | $222.94 M |
| 05/22/2026 | $3.75 | $3.94 (5.07%) | $4.10 | $3.61 | 687.70 K | $229.34 M |
| 05/21/2026 | $3.29 | $3.71 (12.77%) | $3.74 | $3.21 | 435.10 K | $215.95 M |
| 05/20/2026 | $3.39 | $3.28 (-3.24%) | $3.41 | $3.15 | 246.70 K | $190.92 M |
| 05/19/2026 | $3.37 | $3.40 (0.89%) | $3.59 | $3.16 | 501.80 K | $197.91 M |
| 05/18/2026 | $3.63 | $3.37 (-7.16%) | $3.66 | $3.17 | 536.50 K | $196.16 M |
| 05/15/2026 | $3.52 | $3.67 (4.26%) | $3.84 | $3.40 | 639.10 K | $213.63 M |
| 05/14/2026 | $3.69 | $3.58 (-2.98%) | $3.90 | $3.33 | 841.90 K | $208.39 M |
| 05/13/2026 | $3.40 | $3.75 (10.29%) | $3.89 | $3.27 | 709.70 K | $218.28 M |
| 05/12/2026 | $3.10 | $3.47 (11.94%) | $3.75 | $3.10 | 623.70 K | $201.98 M |
| 05/11/2026 | $3.54 | $3.33 (-5.93%) | $3.58 | $3.23 | 608.80 K | $193.83 M |
| 05/08/2026 | $3.22 | $3.64 (13.04%) | $3.73 | $3.11 | 756.60 K | $211.88 M |
| 05/07/2026 | $3.13 | $3.25 (3.83%) | $3.41 | $3.08 | 741.80 K | $189.18 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.
