5 DAY PERFORMANCE
-17.91%
1 MONTH PERFORMANCE
-30.20%
3 MONTH PERFORMANCE
-5.50%
6 MONTH PERFORMANCE
+25.57%
YEAR-TO-DATE PERFORMANCE
+38.19%
1 YEAR PERFORMANCE
-59.20%
TON Strategy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.25 | $3.10 (-4.62%) | $3.33 | $3.07 | 332.80 K | $1.80 B |
| 06/18/2026 | $3.30 | $3.35 (1.52%) | $3.38 | $3.10 | 363.80 K | $1.95 B |
| 06/17/2026 | $3.35 | $3.21 (-4.18%) | $3.60 | $3.18 | 229.97 K | $1.87 B |
| 06/16/2026 | $3.45 | $3.40 (-1.45%) | $3.51 | $3.18 | 201.00 K | $1.98 B |
| 06/15/2026 | $3.28 | $3.48 (6.1%) | $3.66 | $3.28 | 366.89 K | $2.03 B |
| 06/12/2026 | $3.24 | $3.15 (-2.78%) | $3.30 | $3.01 | 329.48 K | $1.83 B |
| 06/11/2026 | $3.15 | $3.14 (-0.32%) | $3.18 | $2.89 | 175.10 K | $1.83 B |
| 06/10/2026 | $3.18 | $3.11 (-2.2%) | $3.31 | $3.06 | 107.30 K | $1.81 B |
| 06/09/2026 | $3.29 | $3.23 (-1.82%) | $3.57 | $3.16 | 247.50 K | $1.88 B |
| 06/08/2026 | $3.16 | $3.29 (4.11%) | $3.37 | $3.04 | 279.50 K | $1.92 B |
| 06/05/2026 | $3.65 | $3.11 (-14.79%) | $3.70 | $3.04 | 328.95 K | $1.81 B |
| 06/04/2026 | $3.66 | $3.74 (2.19%) | $3.86 | $3.65 | 252.35 K | $2.18 B |
| 06/03/2026 | $3.95 | $3.76 (-4.81%) | $3.95 | $3.69 | 229.11 K | $2.19 B |
| 06/02/2026 | $4.23 | $3.96 (-6.38%) | $4.44 | $3.91 | 302.63 K | $2.31 B |
| 06/01/2026 | $3.94 | $4.23 (7.36%) | $4.29 | $3.88 | 493.90 K | $2.46 B |
| 05/29/2026 | $3.79 | $3.98 (5.01%) | $4.09 | $3.72 | 349.05 K | $2.32 B |
| 05/28/2026 | $3.95 | $3.76 (-4.81%) | $4.10 | $3.61 | 340.54 K | $2.19 B |
| 05/27/2026 | $3.81 | $4.05 (6.3%) | $4.09 | $3.57 | 328.28 K | $2.36 B |
| 05/26/2026 | $3.94 | $3.83 (-2.79%) | $4.01 | $3.50 | 367.00 K | $2.23 B |
| 05/22/2026 | $3.75 | $3.94 (5.07%) | $4.10 | $3.61 | 687.75 K | $2.29 B |
| 05/21/2026 | $3.29 | $3.71 (12.77%) | $3.74 | $3.21 | 435.10 K | $2.16 B |
| 05/20/2026 | $3.39 | $3.28 (-3.24%) | $3.41 | $3.15 | 246.70 K | $1.91 B |
| 05/19/2026 | $3.37 | $3.40 (0.89%) | $3.59 | $3.16 | 501.80 K | $1.98 B |
| 05/18/2026 | $3.63 | $3.37 (-7.16%) | $3.66 | $3.17 | 536.50 K | $1.96 B |
| 05/15/2026 | $3.52 | $3.67 (4.26%) | $3.84 | $3.40 | 639.10 K | $2.14 B |
| 05/14/2026 | $3.69 | $3.58 (-2.98%) | $3.90 | $3.33 | 841.90 K | $2.08 B |
| 05/13/2026 | $3.40 | $3.75 (10.29%) | $3.89 | $3.27 | 709.70 K | $2.18 B |
| 05/12/2026 | $3.10 | $3.47 (11.94%) | $3.75 | $3.10 | 623.70 K | $2.02 B |
| 05/11/2026 | $3.54 | $3.33 (-5.93%) | $3.58 | $3.23 | 608.80 K | $1.94 B |
| 05/08/2026 | $3.22 | $3.64 (13.04%) | $3.73 | $3.11 | 756.60 K | $2.12 B |
| 05/07/2026 | $3.13 | $3.25 (3.83%) | $3.41 | $3.08 | 741.81 K | $1.89 B |
| 05/06/2026 | $2.83 | $3.19 (12.72%) | $3.25 | $2.55 | 898.90 K | $1.86 B |
| 05/05/2026 | $2.33 | $2.66 (14.16%) | $2.67 | $2.33 | 1.59 M | $1.55 B |
| 05/04/2026 | $2.14 | $2.09 (-2.34%) | $2.17 | $2.07 | 496.60 K | $1.22 B |
| 05/01/2026 | $2.05 | $2.12 (3.41%) | $2.23 | $2.05 | 279.40 K | $1.23 B |
| 04/30/2026 | $2.07 | $2.03 (-1.93%) | $2.10 | $2.01 | 278.10 K | $1.18 B |
| 04/29/2026 | $2.20 | $2.06 (-6.36%) | $2.21 | $2.06 | 402.60 K | $1.20 B |
| 04/28/2026 | $2.27 | $2.19 (-3.52%) | $2.27 | $2.15 | 383.20 K | $1.27 B |
| 04/27/2026 | $2.39 | $2.26 (-5.44%) | $2.43 | $2.13 | 411.93 K | $1.32 B |
| 04/24/2026 | $2.40 | $2.38 (-0.83%) | $2.46 | $2.37 | 110.22 K | $1.39 B |
| 04/23/2026 | $2.49 | $2.36 (-5.22%) | $2.49 | $2.33 | 134.90 K | $1.37 B |
| 04/22/2026 | $2.46 | $2.54 (3.25%) | $2.68 | $2.46 | 266.10 K | $1.48 B |
| 04/21/2026 | $2.50 | $2.37 (-5.2%) | $2.53 | $2.36 | 101.60 K | $1.38 B |
| 04/20/2026 | $2.37 | $2.50 (5.49%) | $2.59 | $2.36 | 399.04 K | $1.46 B |
| 04/17/2026 | $2.68 | $2.41 (-10.07%) | $2.70 | $2.40 | 277.60 K | $1.40 B |
| 04/16/2026 | $2.53 | $2.60 (2.77%) | $2.66 | $2.45 | 314.60 K | $1.51 B |
| 04/15/2026 | $2.37 | $2.53 (6.75%) | $2.58 | $2.33 | 381.10 K | $1.47 B |
| 04/14/2026 | $2.43 | $2.36 (-2.88%) | $2.51 | $2.31 | 236.60 K | $1.37 B |
| 04/13/2026 | $2.08 | $2.40 (15.38%) | $2.45 | $2.07 | 596.40 K | $1.40 B |
| 04/10/2026 | $2.09 | $2.08 (-0.48%) | $2.15 | $2.05 | 262.30 K | $1.21 B |
| 04/09/2026 | $2.13 | $2.10 (-1.41%) | $2.26 | $2.03 | 412.20 K | $1.22 B |
| 04/08/2026 | $2.17 | $2.14 (-1.38%) | $2.27 | $2.10 | 327.60 K | $1.25 B |
| 04/07/2026 | $2.25 | $2.08 (-7.56%) | $2.27 | $2.05 | 337.00 K | $1.21 B |
| 04/06/2026 | $2.36 | $2.28 (-3.39%) | $2.41 | $2.22 | 224.83 K | $1.33 B |
| 04/02/2026 | $2.35 | $2.39 (1.7%) | $2.48 | $2.15 | 489.00 K | $1.39 B |
| 04/01/2026 | $2.48 | $2.37 (-4.44%) | $2.65 | $2.36 | 275.70 K | $1.38 B |
| 03/31/2026 | $2.42 | $2.47 (2.07%) | $2.63 | $2.20 | 308.20 K | $1.44 B |
| 03/30/2026 | $2.42 | $2.45 (1.24%) | $2.56 | $2.38 | 275.90 K | $1.43 B |
| 03/27/2026 | $2.65 | $2.43 (-8.3%) | $2.67 | $2.38 | 560.60 K | $1.41 B |
| 03/26/2026 | $2.93 | $2.69 (-8.19%) | $2.93 | $2.65 | 411.80 K | $1.57 B |
| 03/25/2026 | $2.87 | $2.95 (2.79%) | $3.00 | $2.86 | 302.30 K | $1.72 B |
| 03/24/2026 | $2.89 | $2.81 (-2.77%) | $2.90 | $2.61 | 663.00 K | $1.64 B |
| 03/23/2026 | $2.95 | $2.91 (-1.36%) | $3.21 | $2.87 | 743.50 K | $1.69 B |
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.
