TONX
TON Strategy (TONX)
NASDAQ
$3.07+$0.005 (+0.16%)
Price as of Aug 21, 2026 7:39 PM EDT
  • $168.5M
    Market Cap
  • N/A
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -13.07%
    Low Price$2.62
    High Price$3.35
  • 3 Months
    -17.52%
    Low Price$2.43
    High Price$4.23
  • 1 Year
    N/A
    Low Price$1.80
    High Price$12.36
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
2.95
3.17
2.89
3.06
+7.75%
334,696
08/20/2026
2.83
2.84
2.74
2.84
+2.16%
106,406
08/19/2026
2.62
2.80
2.57
2.78
+6.11%
266,932
08/18/2026
2.76
2.86
2.59
2.62
-7.09%
313,278
08/17/2026
2.70
2.95
2.60
2.82
+4.83%
370,608
08/14/2026
2.87
2.87
2.62
2.69
-7.56%
596,046
08/13/2026
2.88
2.97
2.67
2.91
+1.39%
546,187
08/12/2026
3.10
3.20
2.82
2.87
-5.90%
271,588
08/11/2026
3.28
3.45
2.91
3.05
0.00%
700,693
08/11/2026
$1.31 Earnings
08/10/2026
2.98
3.12
2.95
3.05
+2.01%
340,677
08/07/2026
2.86
3.05
2.86
2.99
+5.28%
213,824
08/06/2026
2.85
2.95
2.82
2.84
+0.71%
174,609
08/05/2026
2.95
3.14
2.78
2.82
-5.05%
331,825
08/04/2026
3.02
3.14
2.91
2.97
-2.94%
273,754
08/03/2026
3.03
3.20
3.03
3.06
+2.68%
269,917
07/31/2026
3.07
3.16
2.93
2.98
-3.87%
232,560
07/30/2026
3.04
3.28
3.03
3.10
+4.03%
481,507
07/29/2026
3.25
3.34
2.96
2.98
-8.87%
235,864
07/28/2026
3.30
3.43
3.20
3.27
-2.39%
260,993
07/27/2026
3.28
3.49
3.23
3.35
+3.40%
290,282
07/24/2026
3.49
3.56
3.23
3.24
-6.63%
211,874
07/23/2026
3.34
3.49
3.32
3.47
+1.76%
292,712
07/22/2026
3.52
3.57
3.34
3.41
-3.12%
202,136
07/21/2026
3.41
3.68
3.38
3.52
+2.03%
311,640
07/20/2026
3.26
3.53
3.16
3.45
+5.83%
315,265
07/17/2026
3.31
3.36
3.15
3.26
-4.12%
192,969
07/16/2026
3.47
3.48
3.30
3.40
-2.02%
228,554
07/15/2026
3.50
3.59
3.41
3.47
0.00%
222,117
07/14/2026
3.38
3.57
3.23
3.47
+4.52%
303,864
07/13/2026
3.20
3.39
3.19
3.32
+3.43%
369,138
07/10/2026
3.38
3.47
3.15
3.21
-3.89%
296,083
07/09/2026
3.17
3.46
3.09
3.34
+5.03%
726,602
07/08/2026
3.27
3.43
3.12
3.18
-6.19%
352,501
07/07/2026
3.35
3.52
3.05
3.39
-0.29%
557,486
07/06/2026
2.93
3.55
2.93
3.40
+18.06%
905,018
07/02/2026
2.99
3.06
2.75
2.88
-1.03%
615,757
07/01/2026
2.96
3.47
2.82
2.91
+14.12%
2,659,959
06/30/2026
2.66
2.76
2.48
2.55
-2.67%
185,228
06/29/2026
2.58
2.71
2.47
2.62
+2.34%
388,862
06/26/2026
2.39
2.66
2.35
2.56
+5.35%
430,007
06/25/2026
2.62
2.70
2.36
2.43
-5.45%
445,755
06/24/2026
2.93
2.95
2.55
2.57
-13.18%
516,662
06/23/2026
3.00
3.14
2.94
2.96
-4.52%
269,264
06/22/2026
3.25
3.33
3.07
3.10
-7.46%
332,789
06/18/2026
3.30
3.38
3.10
3.35
+4.36%
363,778
06/17/2026
3.35
3.60
3.18
3.21
-5.59%
229,968
06/16/2026
3.45
3.51
3.18
3.40
-2.30%
200,999
06/15/2026
3.28
3.66
3.28
3.48
+10.48%
366,893
06/12/2026
3.24
3.30
3.01
3.15
+0.32%
329,479
06/11/2026
3.15
3.18
2.89
3.14
+0.96%
175,079
06/10/2026
3.18
3.31
3.06
3.11
-3.72%
107,264
06/09/2026
3.29
3.57
3.16
3.23
-1.82%
247,493
06/08/2026
3.16
3.37
3.04
3.29
+5.79%
279,488
06/05/2026
3.65
3.70
3.04
3.11
-16.84%
328,948
06/04/2026
3.66
3.86
3.65
3.74
-0.53%
252,348
06/03/2026
3.95
3.95
3.69
3.76
-5.05%
229,107
06/02/2026
4.23
4.44
3.92
3.96
-6.38%
302,632
06/01/2026
3.94
4.29
3.88
4.23
+6.28%
493,859
05/29/2026
3.79
4.09
3.72
3.98
+5.85%
349,051
05/28/2026
3.95
4.10
3.61
3.76
-7.16%
340,536
05/27/2026
3.81
4.09
3.57
4.05
+5.74%
328,281
05/26/2026
3.94
4.02
3.50
3.83
-2.79%
366,960
05/22/2026
3.75
4.10
3.61
3.94
+6.20%
687,746
05/21/2026
3.29
3.74
3.21
3.71
+13.11%
435,468
05/20/2026
3.39
3.41
3.15
3.28
-3.53%
246,718
05/19/2026
3.37
3.59
3.16
3.40
+0.89%
501,788
05/18/2026
3.63
3.66
3.17
3.37
-8.17%
536,507
05/15/2026
3.52
3.84
3.40
3.67
+2.51%
639,356
05/14/2026
3.69
3.90
3.33
3.58
-4.53%
841,935
05/13/2026
3.40
3.89
3.27
3.75
+8.07%
709,717
05/12/2026
3.10
3.75
3.10
3.47
+4.20%
623,712
05/12/2026
-$1.56 Earnings
05/11/2026
3.54
3.58
3.23
3.33
-8.52%
608,965
05/08/2026
3.22
3.73
3.11
3.64
+12.00%
756,613
05/07/2026
3.13
3.42
3.08
3.25
+1.88%
741,809
05/06/2026
2.83
3.25
2.55
3.19
+19.92%
898,850
05/05/2026
2.33
2.67
2.33
2.66
+27.27%
1,592,692
05/04/2026
2.14
2.17
2.07
2.09
-1.42%
496,592
05/01/2026
2.05
2.24
2.05
2.12
+4.43%
279,357
04/30/2026
2.07
2.10
2.01
2.03
-1.46%
278,065
04/29/2026
2.20
2.21
2.06
2.06
-5.94%
402,597
04/28/2026
2.27
2.27
2.15
2.19
-3.10%
383,179
04/27/2026
2.39
2.43
2.13
2.26
-5.04%
411,927
04/24/2026
2.40
2.46
2.37
2.38
+0.85%
110,219
04/23/2026
2.49
2.49
2.33
2.36
-7.09%
135,165
04/22/2026
2.46
2.68
2.46
2.54
+7.17%
266,112
04/21/2026
2.50
2.53
2.36
2.37
-5.20%
101,559
04/20/2026
2.37
2.59
2.36
2.50
+3.73%
399,071
04/17/2026
2.68
2.70
2.40
2.41
-7.31%
277,671
04/16/2026
2.53
2.66
2.45
2.60
+2.77%
314,622
04/15/2026
2.37
2.58
2.33
2.53
+7.20%
381,068
04/14/2026
2.43
2.51
2.31
2.36
-1.67%
236,599
04/13/2026
2.08
2.45
2.07
2.40
+15.38%
596,557
04/10/2026
2.09
2.15
2.05
2.08
-0.95%
262,164
04/09/2026
2.13
2.26
2.03
2.10
-1.87%
412,202
04/08/2026
2.17
2.27
2.10
2.14
+2.88%
327,710
04/07/2026
2.25
2.27
2.05
2.08
-8.77%
337,033
04/06/2026
2.36
2.41
2.22
2.28
-4.60%
224,831
04/02/2026
2.35
2.49
2.15
2.39
+0.84%
489,016