5 DAY PERFORMANCE
+4.19%
1 MONTH PERFORMANCE
-30.66%
3 MONTH PERFORMANCE
-37.03%
6 MONTH PERFORMANCE
-91.14%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-63.75%
TON Strategy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.06 | $1.98 (-3.88%) | $2.09 | $1.91 | 128.16 K | |
| 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 |
| 02/05/2026 | $1.87 | $1.80 (-3.74%) | $2.03 | $1.77 | 494.50 K | $67.07 M |
| 02/04/2026 | $2.03 | $1.93 (-4.93%) | $2.04 | $1.88 | 476.20 K | $71.92 M |
| 02/03/2026 | $2.20 | $2.07 (-5.91%) | $2.21 | $1.93 | 1.05 M | $77.13 M |
| 02/02/2026 | $2.59 | $2.16 (-16.6%) | $2.60 | $2.16 | 459.20 K | $80.49 M |
| 01/30/2026 | $2.54 | $2.61 (2.76%) | $2.70 | $2.47 | 535.11 K | $97.25 M |
| 01/29/2026 | $2.53 | $2.60 (2.77%) | $2.64 | $2.42 | 387.41 K | $96.88 M |
| 01/28/2026 | $2.64 | $2.59 (-1.89%) | $2.71 | $2.53 | 292.00 K | $96.51 M |
| 01/27/2026 | $2.65 | $2.60 (-1.89%) | $2.65 | $2.48 | 280.20 K | $96.88 M |
| 01/26/2026 | $2.55 | $2.65 (3.92%) | $2.68 | $2.42 | 287.75 K | $98.75 M |
| 01/23/2026 | $2.66 | $2.58 (-3.01%) | $2.73 | $2.53 | 252.12 K | $96.14 M |
| 01/22/2026 | $2.82 | $2.65 (-6.03%) | $2.85 | $2.64 | 226.11 K | $98.75 M |
| 01/21/2026 | $2.61 | $2.77 (6.13%) | $2.80 | $2.56 | 286.68 K | $103.22 M |
| 01/20/2026 | $2.80 | $2.58 (-7.86%) | $2.80 | $2.56 | 399.13 K | $96.14 M |
| 01/16/2026 | $2.94 | $2.87 (-2.38%) | $2.99 | $2.84 | 521.55 K | $106.94 M |
| 01/15/2026 | $2.96 | $2.95 (-0.34%) | $3.13 | $2.85 | 737.24 K | $109.92 M |
| 01/14/2026 | $2.87 | $2.94 (2.44%) | $3.16 | $2.86 | 445.95 K | $109.55 M |
| 01/13/2026 | $2.90 | $2.93 (1.03%) | $2.98 | $2.76 | 359.13 K | $109.18 M |
| 01/12/2026 | $2.96 | $2.93 (-1.01%) | $2.96 | $2.77 | 1.02 M | $109.18 M |
| 01/09/2026 | $3.08 | $3.00 (-2.6%) | $3.08 | $2.86 | 747.61 K | $111.79 M |
| 01/08/2026 | $2.92 | $3.01 (3.08%) | $3.03 | $2.81 | 488.20 K | $112.16 M |
| 01/07/2026 | $2.77 | $3.00 (8.3%) | $3.18 | $2.66 | 853.65 K | $111.79 M |
| 01/06/2026 | $2.60 | $2.69 (3.46%) | $2.76 | $2.52 | 700.61 K | $100.24 M |
| 01/05/2026 | $2.55 | $2.55 (0%) | $2.75 | $2.43 | 797.40 K | $95.02 M |
| 01/02/2026 | $2.01 | $2.41 (19.9%) | $2.48 | $2.01 | 962.22 K | $89.80 M |
| 12/31/2025 | $2.02 | $1.99 (-1.49%) | $2.04 | $1.88 | 1.00 M | $74.15 M |
| 12/30/2025 | $2.17 | $2.02 (-6.91%) | $2.17 | $1.99 | 930.64 K | $75.27 M |
| 12/29/2025 | $2.19 | $2.17 (-0.91%) | $2.22 | $2.10 | 629.18 K | $80.86 M |
| 12/26/2025 | $2.21 | $2.19 (-0.9%) | $2.29 | $2.15 | 470.12 K | $81.60 M |
| 12/24/2025 | $2.16 | $2.21 (2.31%) | $2.22 | $2.11 | 303.71 K | $82.35 M |
| 12/23/2025 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.15 | 674.59 K | $81.60 M |
| 12/22/2025 | $2.43 | $2.31 (-4.94%) | $2.45 | $2.28 | 441.22 K | $86.08 M |
| 12/19/2025 | $2.41 | $2.43 (0.83%) | $2.49 | $2.38 | 520.28 K | $90.55 M |
| 12/18/2025 | $2.47 | $2.42 (-2.02%) | $2.56 | $2.42 | 246.60 K | $90.17 M |
| 12/17/2025 | $2.57 | $2.44 (-5.06%) | $2.59 | $2.43 | 384.30 K | $90.92 M |
| 12/16/2025 | $2.55 | $2.56 (0.39%) | $2.62 | $2.48 | 461.21 K | $95.39 M |
| 12/15/2025 | $2.70 | $2.57 (-4.81%) | $2.72 | $2.53 | 401.33 K | $95.76 M |
| 12/12/2025 | $2.97 | $2.68 (-9.76%) | $2.97 | $2.48 | 702.50 K | $99.86 M |
| 12/11/2025 | $3.13 | $2.91 (-7.03%) | $3.13 | $2.76 | 826.52 K | $108.43 M |
| 12/10/2025 | $3.18 | $3.14 (-1.26%) | $3.25 | $3.06 | 442.51 K | $117.00 M |
| 12/09/2025 | $2.94 | $3.18 (8.16%) | $3.22 | $2.87 | 402.13 K | $118.49 M |
| 12/08/2025 | $3.10 | $2.96 (-4.52%) | $3.18 | $2.85 | 440.20 K | $110.30 M |
| 12/05/2025 | $3.56 | $3.06 (-14.04%) | $3.56 | $3.01 | 459.10 K | $114.02 M |
| 12/04/2025 | $3.47 | $3.58 (3.17%) | $3.68 | $3.42 | 604.63 K | $133.40 M |
| 12/03/2025 | $2.92 | $3.48 (19.18%) | $3.51 | $2.92 | 710.20 K | $129.67 M |
| 12/02/2025 | $3.07 | $3.02 (-1.63%) | $3.11 | $2.97 | 709.70 K | $112.53 M |
| 12/01/2025 | $3.21 | $3.05 (-4.98%) | $3.25 | $3.04 | 582.13 K | $113.65 M |
| 11/28/2025 | $3.17 | $3.41 (7.57%) | $3.53 | $3.11 | 571.45 K | $127.06 M |
| 11/26/2025 | $2.91 | $3.14 (7.9%) | $3.19 | $2.90 | 798.90 K | $117.00 M |
| 11/25/2025 | $3.05 | $2.87 (-5.9%) | $3.16 | $2.73 | 1.09 M | $106.94 M |
| 11/24/2025 | $2.81 | $3.05 (8.54%) | $3.12 | $2.81 | 701.30 K | $113.65 M |
| 11/21/2025 | $2.74 | $2.88 (5.11%) | $3.03 | $2.74 | 1.49 M | $107.32 M |
| 11/20/2025 | $2.89 | $2.93 (1.38%) | $3.12 | $2.88 | 733.82 K | $109.18 M |
| 11/19/2025 | $3.09 | $2.86 (-7.44%) | $3.25 | $2.80 | 1.04 M | $106.57 M |
| 11/18/2025 | $3.02 | $3.08 (1.99%) | $3.18 | $2.91 | 872.71 K | $114.77 M |
| 11/17/2025 | $3.23 | $3.16 (-2.17%) | $3.36 | $3.12 | 554.15 K | $117.75 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.
