TON Strategy Company - Common Stock (TONX)
3.0750
-0.1050 (-3.30%)
NASDAQ · Last Trade: Dec 10th, 3:06 PM EST
Historical Prices For TON Strategy Company - Common Stock (TONX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | 4.07 | 4.18 | 3.96 | 4.16 | 387,125 | 4.16 |
| 10/27/2025 | 3.94 | 4.18 | 3.90 | 4.09 | 384,930 | 4.09 |
| 10/24/2025 | 3.82 | 3.98 | 3.56 | 3.95 | 875,165 | 3.95 |
| 10/23/2025 | 3.79 | 3.84 | 3.57 | 3.79 | 625,107 | 3.79 |
| 10/22/2025 | 3.91 | 4.06 | 3.46 | 3.61 | 1,120,974 | 3.61 |
| 10/21/2025 | 4.13 | 4.16 | 3.94 | 4.00 | 480,611 | 4.00 |
| 10/20/2025 | 3.86 | 4.22 | 3.80 | 4.15 | 576,427 | 4.15 |
| 10/17/2025 | 3.91 | 4.04 | 3.67 | 3.69 | 1,015,086 | 3.69 |
| 10/16/2025 | 4.24 | 4.38 | 3.91 | 4.01 | 780,124 | 4.01 |
| 10/15/2025 | 4.30 | 4.42 | 4.13 | 4.17 | 901,869 | 4.17 |
| 10/14/2025 | 4.52 | 4.64 | 4.25 | 4.28 | 766,773 | 4.28 |
| 10/13/2025 | 5.37 | 5.42 | 4.41 | 4.72 | 1,399,437 | 4.72 |
| 10/09/2025 | 6.33 | 0.00 | 6.33 | 6.10 | 0 | 6.10 |
| 10/08/2025 | 6.38 | 0.00 | 6.38 | 6.33 | 0 | 6.33 |
| 10/07/2025 | 7.01 | 0.00 | 7.01 | 6.38 | 15,733 | 6.38 |
| 10/06/2025 | 6.87 | 0.00 | 7.01 | 7.01 | 0 | 7.01 |
| 10/03/2025 | 7.08 | 0.00 | 7.08 | 6.87 | 0 | 6.87 |
| 10/02/2025 | 0.00 | 0.00 | 7.08 | 7.08 | 0 | 7.08 |