TON Strategy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	3.10	3.75	3.10	3.47	3.47	4.20%	622,999
May 11, 2026	3.54	3.58	3.23	3.33	3.33	-8.52%	608,883
May 8, 2026	3.22	3.73	3.11	3.64	3.64	12.00%	754,100
May 7, 2026	3.13	3.42	3.08	3.25	3.25	1.88%	741,266
May 6, 2026	2.83	3.25	2.55	3.19	3.19	19.92%	898,081
May 5, 2026	2.33	2.67	2.33	2.66	2.66	27.27%	1,588,873
May 4, 2026	2.14	2.17	2.07	2.09	2.09	-1.42%	474,185
May 1, 2026	2.05	2.24	2.05	2.12	2.12	4.43%	279,339
Apr 30, 2026	2.07	2.10	2.01	2.03	2.03	-1.46%	276,436
Apr 29, 2026	2.20	2.21	2.06	2.06	2.06	-5.94%	402,594
Apr 28, 2026	2.27	2.27	2.15	2.19	2.19	-3.10%	383,171
Apr 27, 2026	2.39	2.43	2.13	2.26	2.26	-5.04%	411,917
Apr 24, 2026	2.40	2.46	2.37	2.38	2.38	0.85%	110,219
Apr 23, 2026	2.49	2.49	2.33	2.36	2.36	-7.09%	134,905
Apr 22, 2026	2.46	2.68	2.46	2.54	2.54	7.17%	265,028
Apr 21, 2026	2.50	2.53	2.36	2.37	2.37	-5.20%	101,545
Apr 20, 2026	2.37	2.59	2.36	2.50	2.50	3.73%	399,057
Apr 17, 2026	2.68	2.70	2.40	2.41	2.41	-7.31%	260,100
Apr 16, 2026	2.53	2.66	2.45	2.60	2.60	2.77%	314,502
Apr 15, 2026	2.37	2.58	2.33	2.53	2.53	7.20%	381,067
Apr 14, 2026	2.43	2.51	2.31	2.36	2.36	-1.67%	236,599
Apr 13, 2026	2.08	2.45	2.07	2.40	2.40	15.38%	596,316
Apr 10, 2026	2.09	2.15	2.05	2.08	2.08	-0.95%	262,260
Apr 9, 2026	2.13	2.26	2.03	2.10	2.10	-1.87%	412,175
Apr 8, 2026	2.17	2.27	2.10	2.14	2.14	2.88%	327,560
Apr 7, 2026	2.25	2.27	2.05	2.08	2.08	-8.77%	336,948
Apr 6, 2026	2.36	2.41	2.22	2.28	2.28	-4.60%	224,831
Apr 2, 2026	2.35	2.49	2.15	2.39	2.39	0.84%	488,479
Apr 1, 2026	2.48	2.65	2.36	2.37	2.37	-4.05%	275,662
Mar 31, 2026	2.42	2.63	2.20	2.47	2.47	0.82%	298,661
Mar 30, 2026	2.42	2.56	2.38	2.45	2.45	0.62%	275,870
Mar 27, 2026	2.65	2.67	2.38	2.44	2.44	-9.48%	560,647
Mar 26, 2026	2.93	2.93	2.66	2.69	2.69	-8.81%	411,597
Mar 25, 2026	2.87	3.00	2.86	2.95	2.95	4.98%	302,334
Mar 24, 2026	2.89	2.91	2.61	2.81	2.81	-3.44%	662,948
Mar 23, 2026	2.95	3.21	2.87	2.91	2.91	-1.36%	743,524
Mar 20, 2026	2.86	2.95	2.60	2.95	2.95	1.72%	836,172
Mar 19, 2026	2.86	3.01	2.75	2.90	2.90	-1.69%	674,015
Mar 18, 2026	3.21	3.21	2.84	2.95	2.95	-8.39%	665,357
Mar 17, 2026	3.31	3.49	3.20	3.22	3.22	-2.72%	246,237
Mar 16, 2026	3.39	3.55	3.26	3.31	3.31	-1.19%	421,655
Mar 13, 2026	3.08	3.42	3.05	3.35	3.35	8.77%	429,883
Mar 12, 2026	3.04	3.23	3.00	3.08	3.08	-0.65%	344,533
Mar 11, 2026	2.94	3.10	2.83	3.10	3.10	5.08%	287,025
Mar 10, 2026	2.75	3.06	2.73	2.95	2.95	7.27%	332,163
Mar 9, 2026	2.73	2.95	2.58	2.75	2.75	0.73%	364,788
Mar 6, 2026	2.49	2.74	2.41	2.73	2.73	9.20%	453,915
Mar 5, 2026	2.45	2.64	2.45	2.50	2.50	0.81%	347,900
Mar 4, 2026	2.36	2.53	2.31	2.48	2.48	9.25%	375,021
Mar 3, 2026	2.18	2.28	2.07	2.27	2.27	0.89%	366,065