TON Strategy Company - Common Stock (TONX)
2.5900
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 29th, 6:24 AM EST
Historical Prices For TON Strategy Company - Common Stock (TONX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/28/2026 | 2.64 | 2.71 | 2.53 | 2.59 | 291,373 | 2.59 |
| 1/27/2026 | 2.65 | 2.65 | 2.48 | 2.60 | 280,177 | 2.60 |
| 1/26/2026 | 2.55 | 2.68 | 2.42 | 2.65 | 287,745 | 2.65 |
| 1/23/2026 | 2.66 | 2.73 | 2.53 | 2.58 | 252,124 | 2.58 |
| 1/22/2026 | 2.82 | 2.85 | 2.64 | 2.65 | 226,103 | 2.65 |
| 1/21/2026 | 2.61 | 2.80 | 2.56 | 2.77 | 286,631 | 2.77 |
| 1/20/2026 | 2.80 | 2.80 | 2.56 | 2.58 | 397,121 | 2.58 |
| 1/16/2026 | 2.94 | 2.99 | 2.84 | 2.87 | 521,553 | 2.87 |
| 1/15/2026 | 2.96 | 3.13 | 2.85 | 2.95 | 737,210 | 2.95 |
| 1/14/2026 | 2.87 | 3.16 | 2.86 | 2.94 | 445,624 | 2.94 |
| 1/13/2026 | 2.90 | 2.98 | 2.76 | 2.93 | 359,123 | 2.93 |
| 1/12/2026 | 2.96 | 2.96 | 2.77 | 2.93 | 1,015,220 | 2.93 |
| 1/09/2026 | 3.08 | 3.08 | 2.86 | 3.00 | 747,605 | 3.00 |
| 1/08/2026 | 2.92 | 3.03 | 2.81 | 3.01 | 487,528 | 3.01 |
| 1/07/2026 | 2.77 | 3.18 | 2.66 | 3.00 | 853,490 | 3.00 |
| 1/06/2026 | 2.60 | 2.75 | 2.52 | 2.69 | 699,601 | 2.69 |
| 1/05/2026 | 2.55 | 2.75 | 2.43 | 2.55 | 797,401 | 2.55 |
| 1/02/2026 | 2.01 | 2.48 | 2.01 | 2.41 | 962,224 | 2.41 |
| 12/31/2025 | 2.02 | 2.04 | 1.88 | 1.99 | 1,000,991 | 1.99 |
| 12/30/2025 | 2.17 | 2.17 | 1.99 | 2.02 | 930,590 | 2.02 |
| 12/29/2025 | 2.19 | 2.22 | 2.10 | 2.17 | 629,113 | 2.17 |
| 12/26/2025 | 2.21 | 2.29 | 2.15 | 2.19 | 470,124 | 2.19 |
| 12/24/2025 | 2.16 | 2.22 | 2.11 | 2.21 | 303,710 | 2.21 |
| 12/23/2025 | 2.28 | 2.28 | 2.15 | 2.19 | 674,341 | 2.19 |
| 12/22/2025 | 2.43 | 2.45 | 2.28 | 2.31 | 441,219 | 2.31 |
| 12/19/2025 | 2.41 | 2.49 | 2.38 | 2.43 | 520,279 | 2.43 |
| 12/18/2025 | 2.47 | 2.56 | 2.42 | 2.42 | 246,111 | 2.42 |
| 12/17/2025 | 2.57 | 2.59 | 2.43 | 2.44 | 383,292 | 2.44 |
| 12/16/2025 | 2.55 | 2.62 | 2.48 | 2.56 | 461,136 | 2.56 |
| 12/15/2025 | 2.70 | 2.72 | 2.53 | 2.57 | 401,299 | 2.57 |
| 12/12/2025 | 2.97 | 2.97 | 2.48 | 2.67 | 702,500 | 2.67 |
| 12/11/2025 | 3.13 | 3.13 | 2.76 | 2.91 | 826,507 | 2.91 |
| 12/10/2025 | 3.18 | 3.25 | 3.06 | 3.14 | 447,471 | 3.14 |
| 12/09/2025 | 2.94 | 3.22 | 2.87 | 3.18 | 401,877 | 3.18 |
| 12/08/2025 | 3.10 | 3.18 | 2.85 | 2.96 | 438,896 | 2.96 |
| 12/05/2025 | 3.56 | 3.56 | 3.01 | 3.06 | 459,099 | 3.06 |
| 12/04/2025 | 3.47 | 3.68 | 3.42 | 3.58 | 604,630 | 3.58 |
| 12/03/2025 | 2.92 | 3.50 | 2.92 | 3.48 | 701,976 | 3.48 |
| 12/02/2025 | 3.07 | 3.11 | 2.97 | 3.02 | 709,681 | 3.02 |
| 12/01/2025 | 3.21 | 3.25 | 3.04 | 3.04 | 582,131 | 3.04 |
| 11/28/2025 | 3.17 | 3.53 | 3.11 | 3.41 | 571,445 | 3.41 |
| 11/26/2025 | 2.91 | 3.19 | 2.90 | 3.14 | 798,866 | 3.14 |
| 11/25/2025 | 3.05 | 3.16 | 2.73 | 2.87 | 1,092,104 | 2.87 |
| 11/24/2025 | 2.81 | 3.12 | 2.81 | 3.05 | 701,272 | 3.05 |
| 11/21/2025 | 2.74 | 3.03 | 2.74 | 2.88 | 1,489,682 | 2.88 |
| 11/20/2025 | 2.89 | 3.12 | 2.88 | 2.93 | 733,819 | 2.93 |
| 11/19/2025 | 3.09 | 3.25 | 2.80 | 2.86 | 1,031,246 | 2.86 |
| 11/18/2025 | 3.02 | 3.18 | 2.91 | 3.08 | 872,569 | 3.08 |
| 11/17/2025 | 3.23 | 3.35 | 3.12 | 3.16 | 554,142 | 3.16 |
| 11/14/2025 | 3.34 | 3.56 | 3.30 | 3.31 | 491,559 | 3.31 |
| 11/13/2025 | 3.65 | 4.22 | 3.47 | 3.49 | 940,847 | 3.49 |
| 11/12/2025 | 3.24 | 3.79 | 3.21 | 3.60 | 854,626 | 3.60 |
| 11/11/2025 | 3.20 | 3.25 | 3.10 | 3.15 | 293,177 | 3.15 |
| 11/10/2025 | 3.42 | 3.45 | 3.22 | 3.22 | 290,605 | 3.22 |
| 11/07/2025 | 3.12 | 3.31 | 3.01 | 3.30 | 556,060 | 3.30 |
| 11/06/2025 | 3.45 | 3.45 | 3.15 | 3.16 | 434,716 | 3.16 |
| 11/05/2025 | 3.49 | 3.49 | 3.21 | 3.47 | 425,482 | 3.47 |
| 11/04/2025 | 4.29 | 4.29 | 3.05 | 3.46 | 1,375,519 | 3.46 |
| 11/03/2025 | 4.31 | 4.32 | 3.92 | 4.14 | 429,406 | 4.14 |
| 10/31/2025 | 4.24 | 4.33 | 4.20 | 4.31 | 264,215 | 4.31 |
| 10/30/2025 | 4.40 | 4.40 | 4.04 | 4.20 | 439,470 | 4.20 |
| 10/29/2025 | 4.11 | 4.37 | 3.88 | 4.28 | 537,907 | 4.28 |