5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+21.00%
3 MONTH PERFORMANCE
-35.21%
6 MONTH PERFORMANCE
-69.61%
YEAR-TO-DATE PERFORMANCE
+33.17%
1 YEAR PERFORMANCE
-55.39%
TON Strategy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $3.34 | $3.31 (-0.9%) | $3.57 | $3.30 | 491.56 K | $123.34 M |
| 11/13/2025 | $3.65 | $3.49 (-4.38%) | $4.22 | $3.47 | 941.17 K | $130.05 M |
| 11/12/2025 | $3.24 | $3.60 (11.11%) | $3.79 | $3.21 | 856.81 K | $134.14 M |
| 11/11/2025 | $3.20 | $3.15 (-1.56%) | $3.25 | $3.10 | 293.39 K | $117.38 M |
| 11/10/2025 | $3.42 | $3.22 (-5.85%) | $3.45 | $3.22 | 290.62 K | $119.98 M |
| 11/07/2025 | $3.12 | $3.30 (5.77%) | $3.31 | $3.01 | 556.10 K | $122.97 M |
| 11/06/2025 | $3.45 | $3.16 (-8.41%) | $3.45 | $3.15 | 435.81 K | $117.75 M |
| 11/05/2025 | $3.49 | $3.47 (-0.57%) | $3.49 | $3.21 | 426.62 K | $129.30 M |
| 11/04/2025 | $4.29 | $3.46 (-19.35%) | $4.29 | $3.05 | 1.38 M | $128.93 M |
| 11/03/2025 | $4.31 | $4.14 (-3.94%) | $4.32 | $3.92 | 429.43 K | $154.27 M |
| 10/31/2025 | $4.24 | $4.31 (1.65%) | $4.33 | $4.20 | 264.22 K | $160.60 M |
| 10/30/2025 | $4.40 | $4.20 (-4.55%) | $4.40 | $4.05 | 440.20 K | $156.50 M |
| 10/29/2025 | $4.11 | $4.28 (4.14%) | $4.37 | $3.89 | 542.00 K | $159.48 M |
| 10/28/2025 | $4.07 | $4.16 (2.21%) | $4.18 | $3.96 | 387.24 K | $155.01 M |
| 10/27/2025 | $3.94 | $4.09 (3.81%) | $4.18 | $3.90 | 384.94 K | $152.40 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.
