TON Strategy Company - Common Stock (TONX)
2.7400
-0.1300 (-4.53%)
NASDAQ · Last Trade: Nov 7th, 8:07 AM EST
Historical Prices For TON Strategy Company - Common Stock (TONX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 2.80 | 2.87 | 2.71 | 2.74 | 175,046 | 2.74 |
| 11/05/2026 | 2.90 | 2.90 | 2.54 | 2.87 | 516,462 | 2.87 |
| 11/04/2026 | 2.87 | 3.12 | 2.86 | 2.90 | 165,246 | 2.90 |
| 11/03/2026 | 2.91 | 3.00 | 2.76 | 2.86 | 401,022 | 2.86 |
| 11/02/2026 | 3.13 | 3.17 | 2.90 | 2.91 | 151,771 | 2.91 |
| 10/30/2026 | 3.24 | 3.24 | 2.86 | 3.06 | 569,306 | 3.06 |
| 10/29/2026 | 3.30 | 3.47 | 3.28 | 3.30 | 354,154 | 3.30 |
| 10/28/2026 | 3.27 | 3.40 | 3.24 | 3.35 | 168,490 | 3.35 |
| 10/27/2026 | 3.17 | 3.40 | 3.06 | 3.29 | 448,555 | 3.29 |
| 10/26/2026 | 2.96 | 3.02 | 2.89 | 2.96 | 137,138 | 2.96 |
| 10/23/2026 | 2.98 | 3.09 | 2.95 | 2.96 | 130,000 | 2.96 |
| 10/22/2026 | 3.01 | 3.13 | 2.93 | 2.96 | 99,814 | 2.96 |
| 10/21/2026 | 2.90 | 3.18 | 2.89 | 3.11 | 204,066 | 3.11 |
| 10/20/2026 | 2.74 | 2.91 | 2.74 | 2.84 | 99,035 | 2.84 |
| 10/19/2026 | 2.71 | 2.78 | 2.65 | 2.73 | 102,770 | 2.73 |
| 10/16/2026 | 2.75 | 2.79 | 2.66 | 2.68 | 190,927 | 2.68 |
| 10/15/2026 | 2.76 | 2.77 | 2.56 | 2.75 | 363,099 | 2.75 |
| 10/14/2026 | 3.02 | 3.08 | 2.80 | 2.80 | 248,949 | 2.80 |
| 10/13/2026 | 3.05 | 3.08 | 2.99 | 3.06 | 155,697 | 3.06 |
| 10/12/2026 | 3.21 | 3.22 | 3.05 | 3.10 | 218,169 | 3.10 |
| 10/09/2026 | 3.26 | 3.31 | 3.18 | 3.22 | 179,163 | 3.22 |
| 10/08/2026 | 3.30 | 3.36 | 3.17 | 3.24 | 283,791 | 3.24 |
| 10/07/2026 | 3.49 | 3.52 | 3.36 | 3.51 | 231,111 | 3.51 |
| 10/06/2026 | 3.62 | 3.63 | 3.53 | 3.58 | 143,828 | 3.58 |
| 10/05/2026 | 3.57 | 3.66 | 3.51 | 3.59 | 162,279 | 3.59 |
| 10/02/2026 | 3.72 | 3.79 | 3.47 | 3.57 | 165,494 | 3.57 |
| 10/01/2026 | 3.77 | 3.77 | 3.58 | 3.63 | 134,969 | 3.63 |
| 9/30/2026 | 4.05 | 4.05 | 3.75 | 3.78 | 259,069 | 3.78 |
| 9/29/2026 | 3.98 | 4.08 | 3.87 | 3.95 | 199,055 | 3.95 |
| 9/28/2026 | 3.82 | 4.11 | 3.75 | 3.98 | 533,157 | 3.98 |
| 9/25/2026 | 3.87 | 3.89 | 3.56 | 3.58 | 179,077 | 3.58 |
| 9/24/2026 | 4.02 | 4.02 | 3.80 | 3.87 | 222,848 | 3.87 |
| 9/23/2026 | 4.04 | 4.20 | 3.89 | 4.04 | 584,057 | 4.04 |
| 9/22/2026 | 3.83 | 4.14 | 3.81 | 4.07 | 535,872 | 4.07 |
| 9/21/2026 | 3.48 | 3.85 | 3.41 | 3.84 | 540,289 | 3.84 |
| 9/18/2026 | 3.13 | 3.40 | 3.07 | 3.39 | 1,179,730 | 3.39 |
| 9/17/2026 | 3.00 | 3.10 | 2.96 | 3.10 | 161,347 | 3.10 |
| 9/16/2026 | 3.04 | 3.06 | 2.88 | 2.94 | 210,611 | 2.94 |
| 9/15/2026 | 3.13 | 3.15 | 2.98 | 3.05 | 169,673 | 3.05 |
| 9/14/2026 | 3.02 | 3.26 | 3.02 | 3.18 | 196,148 | 3.18 |
| 9/11/2026 | 3.05 | 3.12 | 3.00 | 3.04 | 111,730 | 3.04 |
| 9/10/2026 | 3.05 | 3.11 | 2.94 | 3.00 | 217,176 | 3.00 |
| 9/09/2026 | 3.26 | 3.26 | 3.06 | 3.08 | 135,449 | 3.08 |
| 9/08/2026 | 3.28 | 3.31 | 3.01 | 3.24 | 208,388 | 3.24 |
| 9/04/2026 | 3.33 | 3.38 | 3.23 | 3.32 | 264,337 | 3.32 |
| 9/03/2026 | 3.20 | 3.47 | 3.20 | 3.42 | 377,731 | 3.42 |
| 9/02/2026 | 3.08 | 3.25 | 3.03 | 3.14 | 209,092 | 3.14 |
| 9/01/2026 | 3.31 | 3.40 | 3.08 | 3.12 | 1,908,409 | 3.12 |
| 8/31/2026 | 3.25 | 3.44 | 3.09 | 3.40 | 478,819 | 3.40 |
| 8/28/2026 | 3.38 | 3.57 | 3.24 | 3.25 | 275,883 | 3.25 |
| 8/27/2026 | 3.04 | 3.49 | 3.02 | 3.42 | 625,464 | 3.42 |
| 8/26/2026 | 3.07 | 3.08 | 2.91 | 2.98 | 140,016 | 2.98 |
| 8/25/2026 | 3.02 | 3.16 | 3.00 | 3.10 | 302,763 | 3.10 |
| 8/24/2026 | 3.07 | 3.15 | 2.98 | 3.03 | 198,037 | 3.03 |
| 8/21/2026 | 2.95 | 3.17 | 2.89 | 3.06 | 334,697 | 3.06 |
| 8/20/2026 | 2.83 | 2.84 | 2.74 | 2.84 | 106,406 | 2.84 |
| 8/19/2026 | 2.62 | 2.80 | 2.57 | 2.78 | 266,932 | 2.78 |
| 8/18/2026 | 2.76 | 2.86 | 2.58 | 2.62 | 313,278 | 2.62 |
| 8/17/2026 | 2.70 | 2.95 | 2.60 | 2.82 | 370,508 | 2.82 |
| 8/14/2026 | 2.87 | 2.87 | 2.62 | 2.69 | 596,048 | 2.69 |
| 8/13/2026 | 2.88 | 2.97 | 2.67 | 2.91 | 546,187 | 2.91 |
| 8/12/2026 | 3.10 | 3.20 | 2.82 | 2.87 | 271,587 | 2.87 |
| 8/11/2026 | 3.28 | 3.45 | 2.91 | 3.05 | 700,692 | 3.05 |
| 8/10/2026 | 2.98 | 3.12 | 2.94 | 3.05 | 340,676 | 3.05 |
| 8/07/2026 | 2.86 | 3.05 | 2.86 | 2.99 | 213,824 | 2.99 |