Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	3.220	3.730	3.110	3.640	756,613	+0.39(+12.00%)
May 07, 2026	3.130	3.415	3.080	3.250	741,767	+0.06(+1.88%)
May 06, 2026	2.830	3.250	2.550	3.190	898,648	+0.53(+19.92%)
May 05, 2026	2.330	2.669	2.330	2.660	1,592,591	+0.57(+27.27%)
May 04, 2026	2.140	2.170	2.070	2.090	496,467	-0.03(-1.42%)
May 01, 2026	2.050	2.235	2.050	2.120	279,357	+0.09(+4.43%)
Apr 30, 2026	2.070	2.100	2.010	2.030	276,437	-0.03(-1.46%)
Apr 29, 2026	2.200	2.210	2.055	2.060	402,595	-0.13(-5.94%)
Apr 28, 2026	2.270	2.270	2.150	2.190	383,172	-0.07(-3.10%)
Apr 27, 2026	2.390	2.430	2.130	2.260	411,918	-0.12(-5.04%)
Apr 24, 2026	2.400	2.460	2.365	2.380	110,220	+0.02(+0.85%)
Apr 23, 2026	2.490	2.490	2.330	2.360	135,165	-0.18(-7.09%)
Apr 22, 2026	2.460	2.680	2.460	2.540	266,113	+0.17(+7.17%)
Apr 21, 2026	2.500	2.530	2.355	2.370	101,559	-0.13(-5.20%)
Apr 20, 2026	2.370	2.590	2.360	2.500	399,071	+0.09(+3.73%)
Apr 17, 2026	2.680	2.700	2.400	2.410	277,671	-0.19(-7.31%)
Apr 16, 2026	2.530	2.660	2.450	2.600	314,624	+0.07(+2.77%)
Apr 15, 2026	2.370	2.580	2.330	2.530	381,069	+0.17(+7.20%)
Apr 14, 2026	2.430	2.510	2.310	2.360	236,599	-0.04(-1.67%)
Apr 13, 2026	2.080	2.450	2.070	2.400	596,557	+0.32(+15.38%)
Apr 10, 2026	2.090	2.148	2.045	2.080	262,260	-0.02(-0.95%)
Apr 09, 2026	2.130	2.255	2.030	2.100	412,177	-0.04(-1.87%)
Apr 08, 2026	2.170	2.270	2.102	2.140	327,560	+0.06(+2.88%)
Apr 07, 2026	2.250	2.270	2.045	2.080	337,033	-0.20(-8.77%)
Apr 06, 2026	2.360	2.410	2.220	2.280	224,832	-0.11(-4.60%)
Apr 02, 2026	2.350	2.485	2.150	2.390	489,017	+0.02(+0.84%)
Apr 01, 2026	2.480	2.650	2.355	2.370	275,663	-0.10(-4.05%)
Mar 31, 2026	2.420	2.630	2.200	2.470	308,160	+0.02(+0.82%)
Mar 30, 2026	2.420	2.560	2.380	2.450	275,901	+0.02(+0.62%)
Mar 27, 2026	2.650	2.670	2.380	2.435	560,647	-0.25(-9.48%)
Mar 26, 2026	2.930	2.930	2.655	2.690	411,873	-0.26(-8.81%)
Mar 25, 2026	2.870	3.000	2.860	2.950	302,335	+0.14(+4.98%)
Mar 24, 2026	2.890	2.905	2.610	2.810	662,960	-0.10(-3.44%)
Mar 23, 2026	2.950	3.210	2.870	2.910	743,527	-0.04(-1.36%)
Mar 20, 2026	2.860	2.950	2.600	2.950	836,287	+0.05(+1.72%)
Mar 19, 2026	2.860	3.005	2.751	2.900	675,854	-0.05(-1.69%)
Mar 18, 2026	3.210	3.210	2.841	2.950	665,359	-0.27(-8.39%)
Mar 17, 2026	3.310	3.490	3.200	3.220	246,271	-0.09(-2.72%)
Mar 16, 2026	3.390	3.550	3.260	3.310	421,656	-0.04(-1.19%)
Mar 13, 2026	3.080	3.419	3.050	3.350	430,048	+0.27(+8.77%)
Mar 12, 2026	3.040	3.225	3.004	3.080	344,533	-0.02(-0.65%)
Mar 11, 2026	2.940	3.100	2.830	3.100	288,356	+0.15(+5.08%)
Mar 10, 2026	2.750	3.060	2.730	2.950	332,449	+0.20(+7.27%)
Mar 09, 2026	2.730	2.950	2.576	2.750	365,786	+0.02(+0.73%)
Mar 06, 2026	2.490	2.740	2.410	2.730	453,922	+0.23(+9.20%)
Mar 05, 2026	2.450	2.642	2.450	2.500	347,901	+0.02(+0.81%)
Mar 04, 2026	2.360	2.530	2.310	2.480	375,596	+0.21(+9.25%)
Mar 03, 2026	2.180	2.280	2.070	2.270	366,077	+0.02(+0.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

TON Strategy Company - Common Stock (NQ:TONX)

Historical Prices