5 DAY PERFORMANCE
-6.34%
1 MONTH PERFORMANCE
-20.57%
3 MONTH PERFORMANCE
-64.60%
6 MONTH PERFORMANCE
-63.94%
YEAR-TO-DATE PERFORMANCE
-61.62%
1 YEAR PERFORMANCE
-59.52%
TON Strategy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $2.57 | $2.53 (-1.75%) | $2.59 | $2.47 | 77.50 K | |
| 12/16/2025 | $2.55 | $2.56 (0.39%) | $2.62 | $2.48 | 461.21 K | $3.53 M |
| 12/15/2025 | $2.70 | $2.57 (-4.81%) | $2.72 | $2.53 | 401.33 K | $3.54 M |
| 12/12/2025 | $2.97 | $2.68 (-9.76%) | $2.97 | $2.48 | 702.50 K | $3.69 M |
| 12/11/2025 | $3.13 | $2.91 (-7.03%) | $3.13 | $2.76 | 826.52 K | $4.01 M |
| 12/10/2025 | $3.18 | $3.14 (-1.26%) | $3.25 | $3.06 | 442.51 K | $4.32 M |
| 12/09/2025 | $2.94 | $3.18 (8.16%) | $3.22 | $2.87 | 402.13 K | $4.38 M |
| 12/08/2025 | $3.10 | $2.96 (-4.52%) | $3.18 | $2.85 | 440.20 K | $4.08 M |
| 12/05/2025 | $3.56 | $3.06 (-14.04%) | $3.56 | $3.01 | 459.10 K | $4.21 M |
| 12/04/2025 | $3.47 | $3.58 (3.17%) | $3.68 | $3.42 | 604.63 K | $4.93 M |
| 12/03/2025 | $2.92 | $3.48 (19.18%) | $3.51 | $2.92 | 710.20 K | $4.79 M |
| 12/02/2025 | $3.07 | $3.02 (-1.63%) | $3.11 | $2.97 | 709.70 K | $4.16 M |
| 12/01/2025 | $3.21 | $3.05 (-4.98%) | $3.25 | $3.04 | 582.13 K | $4.20 M |
| 11/28/2025 | $3.17 | $3.41 (7.57%) | $3.53 | $3.11 | 571.45 K | $4.70 M |
| 11/26/2025 | $2.91 | $3.14 (7.9%) | $3.19 | $2.90 | 798.90 K | $4.32 M |
| 11/25/2025 | $3.05 | $2.87 (-5.9%) | $3.16 | $2.73 | 1.09 M | $3.95 M |
| 11/24/2025 | $2.81 | $3.05 (8.54%) | $3.12 | $2.81 | 701.30 K | $4.20 M |
| 11/21/2025 | $2.74 | $2.88 (5.11%) | $3.03 | $2.74 | 1.49 M | $3.97 M |
| 11/20/2025 | $2.89 | $2.93 (1.38%) | $3.12 | $2.88 | 733.82 K | $4.04 M |
| 11/19/2025 | $3.09 | $2.86 (-7.44%) | $3.25 | $2.80 | 1.04 M | $3.94 M |
| 11/18/2025 | $3.02 | $3.08 (1.99%) | $3.18 | $2.91 | 872.71 K | $4.24 M |
| 11/17/2025 | $3.23 | $3.16 (-2.17%) | $3.36 | $3.12 | 554.15 K | $4.35 M |
| 11/14/2025 | $3.34 | $3.31 (-0.9%) | $3.57 | $3.30 | 491.56 K | $4.56 M |
| 11/13/2025 | $3.65 | $3.49 (-4.38%) | $4.22 | $3.47 | 941.17 K | $4.81 M |
| 11/12/2025 | $3.24 | $3.60 (11.11%) | $3.79 | $3.21 | 856.81 K | $4.96 M |
| 11/11/2025 | $3.20 | $3.15 (-1.56%) | $3.25 | $3.10 | 293.39 K | $4.34 M |
| 11/10/2025 | $3.42 | $3.22 (-5.85%) | $3.45 | $3.22 | 290.62 K | $4.43 M |
| 11/07/2025 | $3.12 | $3.30 (5.77%) | $3.31 | $3.01 | 556.10 K | $4.54 M |
| 11/06/2025 | $3.45 | $3.16 (-8.41%) | $3.45 | $3.15 | 435.81 K | $4.35 M |
| 11/05/2025 | $3.49 | $3.47 (-0.57%) | $3.49 | $3.21 | 426.62 K | $4.78 M |
| 11/04/2025 | $4.29 | $3.46 (-19.35%) | $4.29 | $3.05 | 1.38 M | $4.76 M |
| 11/03/2025 | $4.31 | $4.14 (-3.94%) | $4.32 | $3.92 | 429.43 K | $5.70 M |
| 10/31/2025 | $4.24 | $4.31 (1.65%) | $4.33 | $4.20 | 264.22 K | $5.94 M |
| 10/30/2025 | $4.40 | $4.20 (-4.55%) | $4.40 | $4.05 | 440.20 K | $5.78 M |
| 10/29/2025 | $4.11 | $4.28 (4.14%) | $4.37 | $3.89 | 542.00 K | $5.89 M |
| 10/28/2025 | $4.07 | $4.16 (2.21%) | $4.18 | $3.96 | 387.24 K | $5.73 M |
| 10/27/2025 | $3.94 | $4.09 (3.81%) | $4.18 | $3.90 | 384.94 K | $5.63 M |
| 10/24/2025 | $3.82 | $3.95 (3.4%) | $3.98 | $3.56 | 875.20 K | $5.44 M |
| 10/23/2025 | $3.79 | $3.79 (0%) | $3.84 | $3.57 | 625.18 K | $5.22 M |
| 10/22/2025 | $3.91 | $3.61 (-7.67%) | $4.06 | $3.46 | 1.12 M | $4.97 M |
| 10/21/2025 | $4.13 | $4.00 (-3.15%) | $4.16 | $3.94 | 480.61 K | $5.51 M |
| 10/20/2025 | $3.86 | $4.15 (7.51%) | $4.22 | $3.80 | 576.50 K | $5.72 M |
| 10/17/2025 | $3.91 | $3.69 (-5.63%) | $4.04 | $3.67 | 1.02 M | $5.08 M |
| 10/16/2025 | $4.24 | $4.01 (-5.42%) | $4.38 | $3.91 | 780.13 K | $5.52 M |
| 10/15/2025 | $4.30 | $4.17 (-3.02%) | $4.42 | $4.13 | 901.90 K | $5.74 M |
| 10/14/2025 | $4.52 | $4.28 (-5.31%) | $4.64 | $4.25 | 766.84 K | $5.89 M |
| 10/13/2025 | $5.37 | $4.72 (-12.1%) | $5.42 | $4.41 | 1.40 M | $6.50 M |
| 10/10/2025 | $6.07 | $5.56 (-8.4%) | $6.32 | $5.42 | 777.93 K | $7.66 M |
| 10/09/2025 | $6.33 | $6.10 (-3.63%) | $6.33 | $5.95 | 727.21 K | $8.40 M |
| 10/08/2025 | $6.43 | $6.33 (-1.56%) | $6.47 | $6.12 | 803.90 K | $8.72 M |
| 10/07/2025 | $7.03 | $6.38 (-9.25%) | $7.05 | $6.30 | 1.44 M | $8.79 M |
| 10/06/2025 | $6.96 | $7.01 (0.72%) | $7.14 | $6.74 | 844.10 K | $9.65 M |
| 10/03/2025 | $7.08 | $6.87 (-2.97%) | $7.12 | $6.77 | 422.75 K | $9.46 M |
| 10/02/2025 | $6.90 | $7.08 (2.61%) | $7.09 | $6.70 | 570.70 K | $9.75 M |
| 10/01/2025 | $7.08 | $6.82 (-3.67%) | $7.29 | $6.55 | 1.06 M | $9.39 M |
| 09/30/2025 | $7.30 | $7.04 (-3.56%) | $7.51 | $6.92 | 1.11 M | $9.70 M |
| 09/29/2025 | $6.87 | $6.90 (0.44%) | $7.50 | $6.76 | 1.18 M | $9.50 M |
| 09/26/2025 | $6.91 | $6.94 (0.43%) | $7.03 | $6.61 | 723.50 K | $9.56 M |
| 09/25/2025 | $6.93 | $6.97 (0.58%) | $7.16 | $6.85 | 559.81 K | $9.60 M |
| 09/24/2025 | $6.93 | $7.06 (1.88%) | $7.35 | $6.93 | 649.42 K | $9.72 M |
| 09/23/2025 | $6.90 | $6.97 (1.01%) | $7.69 | $6.90 | 951.55 K | $9.60 M |
| 09/22/2025 | $6.66 | $7.09 (6.46%) | $7.32 | $6.50 | 922.62 K | $9.76 M |
| 09/19/2025 | $6.98 | $6.80 (-2.58%) | $6.99 | $6.55 | 5.15 M | $9.36 M |
| 09/18/2025 | $7.09 | $6.85 (-3.39%) | $7.26 | $6.69 | 913.48 K | $9.43 M |
| 09/17/2025 | $7.28 | $7.09 (-2.61%) | $7.65 | $6.96 | 859.54 K | $9.76 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.
