tokentus investment AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.73	0.95	0.73	0.88	-	25.71%	9,222
Aug 21, 2026	0.63	0.70	0.63	0.70	0.70	17.65%	31,662
Aug 20, 2026	0.60	0.65	0.60	0.60	0.60	4.39%	40,331
Aug 19, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Aug 18, 2026	0.55	0.57	0.55	0.57	0.57	-1.72%	37
Aug 17, 2026	0.59	0.59	0.56	0.58	0.58	-4.92%	5,617
Aug 14, 2026	0.62	0.62	0.61	0.61	0.61	-	351
Aug 13, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	-
Aug 12, 2026	0.61	0.62	0.61	0.62	0.62	-4.65%	2,000
Aug 11, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 10, 2026	0.70	0.70	0.64	0.65	0.65	-4.44%	2,315
Aug 7, 2026	0.65	0.68	0.64	0.68	0.68	4.65%	1,159
Aug 6, 2026	0.64	0.65	0.64	0.65	0.65	-	163
Aug 5, 2026	0.64	0.65	0.64	0.65	0.65	-	3,322
Aug 4, 2026	0.65	0.65	0.65	0.65	0.65	-3.01%	558
Aug 3, 2026	0.69	0.69	0.67	0.67	0.67	-1.48%	1,388
Jul 31, 2026	0.60	0.68	0.60	0.68	0.68	12.50%	14,303
Jul 30, 2026	0.55	0.60	0.55	0.60	0.60	5.26%	3,884
Jul 29, 2026	0.63	0.63	0.57	0.57	0.57	-1.72%	12,457
Jul 28, 2026	0.61	0.61	0.51	0.58	0.58	-8.66%	28,100
Jul 27, 2026	0.63	0.64	0.63	0.64	0.64	-4.51%	587
Jul 24, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 23, 2026	0.65	0.67	0.65	0.67	0.67	-0.75%	1,500
Jul 22, 2026	0.71	0.71	0.67	0.67	0.67	-10.07%	2,307
Jul 21, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 20, 2026	0.77	0.77	0.75	0.75	0.75	1.36%	900
Jul 17, 2026	0.73	0.74	0.73	0.74	0.74	5.76%	2,000
Jul 16, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 15, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 14, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 13, 2026	0.70	0.70	0.70	0.70	0.70	-5.44%	1,460
Jul 10, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jul 9, 2026	0.80	0.80	0.74	0.74	0.74	-3.92%	2,531
Jul 8, 2026	0.75	0.80	0.75	0.77	0.77	6.99%	3,585
Jul 7, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jul 6, 2026	0.69	0.72	0.69	0.72	0.72	-1.38%	3,500
Jul 3, 2026	0.70	0.73	0.70	0.73	0.73	9.02%	2,000
Jul 2, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 1, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jun 30, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jun 29, 2026	0.70	0.70	0.67	0.67	0.67	-1.48%	18
Jun 26, 2026	0.70	0.70	0.68	0.68	0.68	-	28
Jun 25, 2026	0.68	0.68	0.68	0.68	0.68	1.50%	-
Jun 24, 2026	0.63	0.67	0.63	0.67	0.67	-	15
Jun 23, 2026	0.68	0.68	0.66	0.67	0.67	-3.62%	4,000
Jun 22, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jun 19, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jun 18, 2026	0.71	0.71	0.69	0.69	0.69	-7.38%	2,030
Jun 17, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jun 16, 2026	0.71	0.75	0.71	0.75	0.75	-4.49%	329