VCP ScannerFree US Stock Screener & Financial AnalysisFree US Stock Screener

TON Strategy Co. (TONX) Stock Price History

Historical prices from 2014 to 2026

Current Price

$3.25

+0.06 (+1.88%)

All-Time High

$364,800.00

Apr 20, 2018

-100.0% from ATH

All-Time Low

$1.75

Feb 24, 2026

Avg Volume (50D)

412K

Daily average

52-Week Range$1.75 — $29.77

LowCurrent: $3.25High

Loading 10-year price history...

TONX Historical Performance

1 YearTotal Return

-41.9%

Price: -41.9%

3 YearsTotal Return

-99.0%

CAGR: -78.7%

Price: -99.0%

5 YearsTotal Return

-100.0%

CAGR: -79.4%

Price: -100.0%

YTD

+34.9%

Short-Term Returns

1D+1.9%

1W+60.1%

1M+56.3%

3M+60.9%

6M-1.5%

TONX Stock Price Trajectory (2014–2026)

As of May 8, 2026, TON Strategy Co. (TONX) trades at $3.25, representing a -41.9% return over the past year. The stock has delivered a -100.0% total return over five years (-79.4% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $364,800.00 on April 20, 2018. From this peak, TONX has corrected -100.0%, currently trading 39% below its 200-day moving average, suggesting potential weakness.

When compared to Financial Services sector peers MSTR (-54.2% 1Y), SMLR (-38.5% 1Y), and BTBT (-9.0% 1Y), TONX has underperformed the peer group average. Compare TONX vs MSTR →

TONX Historical Price Data (2025–2026)

Showing 30 of 2,883 records

Loading full history…

Date	Open	High	Low	Close	Volume	Change %
2026-05-07	3.11	3.42	3.08	3.25	736K	+1.88%
2026-05-06	2.80	3.25	2.56	3.19	876K	+19.92%
2026-05-05	2.33	2.67	2.33	2.66	1.58M	+27.27%
2026-05-04	2.14	2.17	2.07	2.09	470K	-1.42%
2026-05-01	2.05	2.23	2.05	2.12	271K	+4.43%
2026-04-30	2.07	2.10	2.01	2.03	276K	-1.46%
2026-04-29	2.20	2.21	2.05	2.06	388K	-5.94%
2026-04-28	2.27	2.27	2.15	2.19	383K	-3.10%
2026-04-27	2.39	2.43	2.13	2.26	413K	-5.04%
2026-04-24	2.40	2.46	2.37	2.38	110K	+0.85%
2026-04-23	2.49	2.49	2.33	2.36	135K	-7.09%
2026-04-22	2.46	2.66	2.46	2.54	261K	+7.17%
2026-04-21	2.50	2.53	2.35	2.37	98K	-5.20%
2026-04-20	2.37	2.59	2.37	2.50	399K	+3.73%
2026-04-17	2.68	2.69	2.40	2.41	277K	-7.31%
2026-04-16	2.48	2.66	2.45	2.60	314K	+2.77%
2026-04-15	2.37	2.58	2.33	2.53	381K	+7.20%
2026-04-14	2.43	2.51	2.31	2.36	207K	-1.67%
2026-04-13	2.08	2.45	2.08	2.40	595K	+15.38%
2026-04-10	2.09	2.15	2.04	2.08	262K	-0.95%
2026-04-09	2.13	2.25	2.03	2.10	404K	-1.87%
2026-04-08	2.17	2.27	2.10	2.14	327K	+2.88%
2026-04-07	2.27	2.27	2.05	2.08	337K	-8.77%
2026-04-06	2.36	2.41	2.23	2.28	220K	-4.60%
2026-04-02	2.35	2.48	2.15	2.39	488K	+0.84%
2026-04-01	2.48	2.65	2.36	2.37	273K	-4.05%
2026-03-31	2.42	2.63	2.20	2.47	301K	+0.82%
2026-03-30	2.42	2.56	2.38	2.45	276K	+0.62%
2026-03-27	2.65	2.67	2.38	2.44	561K	-9.48%
2026-03-26	2.93	2.93	2.66	2.69	412K	-8.81%

TONX — Frequently Asked Questions

Quick answers to the most common questions about buying TONX stock.

How has TONX stock performed recently?

TONX declined -41.9% over the past year, below its 5-year annualized CAGR of -79.4%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is TONX's all-time high price?

TON Strategy Co. reached $364800.00 on 2018-04-20. The 52-week high is $29.77. Current 1-year return of -41.9% places the stock further from historical peaks.

Where can I download TONX historical price data?

This page provides TONX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.

TONX Stock Price Trajectory (2014–2026)

When compared to Financial Services sector peers MSTR (-54.2% 1Y), SMLR (-38.5% 1Y), and BTBT (-9.0% 1Y), TONX has underperformed the peer group average. Compare TONX vs MSTR →

Date

Open

High

Low

Volume

Change %

2026-05-07

3.11

3.42

3.08

3.25

736K

+1.88%

2026-05-06

2.80

3.25

2.56

3.19

876K

+19.92%

2026-05-05

2.33

2.67

2.33

2.66

1.58M

+27.27%

2026-05-04

2.14

2.17

2.07

2.09

470K

-1.42%

2026-05-01

2.05

2.23

2.05

2.12

271K

+4.43%

2026-04-30

2.07

2.10

2.01

2.03

276K

-1.46%

2026-04-29

2.20

2.21

2.05

2.06

388K

-5.94%

2026-04-28

2.27

2.15

2.19

383K

-3.10%

2026-04-27

2.39

2.43

2.13

2.26

413K

-5.04%

2026-04-24

2.40

2.46

2.37

2.38

110K

+0.85%

2026-04-23

2.49

2.33

2.36

135K

-7.09%

2026-04-22

2.46

2.66

2.46

2.54

261K

+7.17%

2026-04-21

2.50

2.53

2.35

2.37

98K

-5.20%

2026-04-20

2.37

2.59

2.37

2.50

399K

+3.73%

2026-04-17

2.68

2.69

2.40

2.41

277K

-7.31%

2026-04-16

2.48

2.66

2.45

2.60

314K

+2.77%

2026-04-15

2.37

2.58

2.33

2.53

381K

+7.20%

2026-04-14

2.43

2.51

2.31

2.36

207K

-1.67%

2026-04-13

2.08

2.45

2.08

2.40

595K

+15.38%

2026-04-10

2.09

2.15

2.04

2.08

262K

-0.95%

2026-04-09

2.13

2.25

2.03

2.10

404K

-1.87%

2026-04-08

2.17

2.27

2.10

2.14

327K

+2.88%

2026-04-07

2.27

2.05

2.08

337K

-8.77%

2026-04-06

2.36

2.41

2.23

2.28

220K

-4.60%

2026-04-02

2.35

2.48

2.15

2.39

488K

+0.84%

2026-04-01

2.48

2.65

2.36

2.37

273K

-4.05%

2026-03-31

2.42

2.63

2.20

2.47

301K

+0.82%

2026-03-30

2.42

2.56

2.38

2.45

276K

+0.62%

2026-03-27

2.65

2.67

2.38

2.44

561K

-9.48%

2026-03-26

2.93

2.66

2.69

412K

-8.81%

TON Strategy Co. (TONX) Stock Price History

TONX Historical Performance

Short-Term Returns

Download Historical Data

TONX Stock Price Trajectory (2014–2026)

TONX Historical Price Data (2025–2026)

See TONX's True Return

Is TONX Undervalued?

Compare TONX vs BRK-A

TON Strategy Co. (TONX) Stock Price History

TONX Historical Performance

Short-Term Returns

Download Historical Data

TONX Stock Price Trajectory (2014–2026)

TONX Historical Price Data (2025–2026)

See TONX's True Return

Is TONX Undervalued?

Compare TONX vs BRK-A