Ton Strategy Co (TONX)

Overview News Price History Discussions Forecast

Ton Strategy Co Stock (TONX) Price History

The historical daily chart and data for Ton Strategy Co stock (TONX), show that the latest closing stock price as of May 22, 2026, is $3.94.

Ton Strategy Co all-time high stock price is $13.44, occurred on September 03, 2025.
The lowest Ton Strategy Co stock price recorded was $1.75 on February 24, 2026. Since then, Ton Strategy Co's stock price has risen over 125.14% to $3.94 now.
The 52-week high stock price for TONX is $13.44, representing a 241.12% increase from the current share price, occurred on September 03, 2025.
The 52-week low stock price for TONX is $1.75, indicating a -55.58% decrease from the current share price, occurred on February 24, 2026.

The table below shows more information about TONX historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$4.10	$3.61	$0.4899	687,650.0	+6.20%
May 21, 2026	$3.74	$3.21	$0.53	434,997.0	+13.11%
May 20, 2026	$3.41	$3.15	$0.2633	245,715.0	-3.53%
May 19, 2026	$3.59	$3.16	$0.43	501,788.0	+0.89%
May 18, 2026	$3.66	$3.17	$0.49	536,505.0	-8.17%
May 15, 2026	$3.84	$3.40	$0.44	639,063.0	+2.51%
May 14, 2026	$3.90	$3.33	$0.57	841,896.0	-4.53%
May 13, 2026	$3.89	$3.27	$0.6174	709,438.0	+8.07%
May 12, 2026	$3.75	$3.10	$0.65	623,206.0	+4.20%
May 11, 2026	$3.58	$3.23	$0.345	607,943.0	-8.52%
May 08, 2026	$3.73	$3.11	$0.62	755,471.0	+12.00%
May 07, 2026	$3.42	$3.08	$0.335	736,380.0	+1.88%
May 06, 2026	$3.25	$2.55	$0.70	898,251.0	+19.92%
May 05, 2026	$2.67	$2.33	$0.3389	1,590,127.0	+27.27%
May 04, 2026	$2.17	$2.07	$0.10	474,185.0	-1.42%
May 01, 2026	$2.23	$2.05	$0.185	279,346.0	+4.43%
Apr 30, 2026	$2.10	$2.01	$0.09	276,436.0	-1.46%
Apr 29, 2026	$2.21	$2.06	$0.155	402,406.0	-5.94%
Apr 28, 2026	$2.27	$2.15	$0.12	383,100.0	-3.10%

Ton Strategy Co Stock (TONX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ton Strategy Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TONX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ton Strategy Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ton Strategy Co Stock (TONX) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$4.10	$2.05	$2.05	11,249,611.0	+94.09%
Apr, 2026	$2.70	$2.01	$0.69	6,614,183.0	-17.81%
Mar, 2026	$3.55	$1.88	$1.67	10,150,617.0	+27.32%
Feb, 2026	$2.60	$1.75	$0.85	7,476,171.0	-25.67%
Jan, 2026	$3.18	$2.01	$1.17	10,514,870.0	+31.16%

Ton Strategy Co Stock (TONX) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$3.68	$1.99	$1.69	11,260,542.0	-40.76%
Nov, 2025	$4.32	$2.73	$1.59	13,917,957.0	-20.88%
Oct, 2025	$7.29	$3.46	$3.83	17,119,956.0	-38.78%
Sep, 2025	$13.44	$6.50	$6.94	20,814,449.0	+0.00%