TONX(TONX)
TONX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $3.68 | $3.68 | $3.68 | $3.68 | 14,379 |
| 5/21/2026 | $3.29 | $3.74 | $3.21 | $3.71 | 435,100 |
| 5/20/2026 | $3.39 | $3.41 | $3.15 | $3.28 | 246,700 |
| 5/19/2026 | $3.37 | $3.59 | $3.16 | $3.40 | 501,800 |
| 5/18/2026 | $3.63 | $3.66 | $3.17 | $3.37 | 536,500 |
| 5/15/2026 | $3.52 | $3.84 | $3.40 | $3.67 | 639,100 |
| 5/14/2026 | $3.69 | $3.90 | $3.33 | $3.58 | 841,900 |
| 5/13/2026 | $3.40 | $3.89 | $3.27 | $3.75 | 709,700 |
| 5/12/2026 | $3.10 | $3.75 | $3.10 | $3.47 | 623,700 |
| 5/11/2026 | $3.54 | $3.58 | $3.23 | $3.33 | 608,800 |
| 5/8/2026 | $3.22 | $3.73 | $3.11 | $3.64 | 756,600 |
| 5/7/2026 | $3.13 | $3.41 | $3.08 | $3.25 | 741,809 |
| 5/6/2026 | $2.83 | $3.25 | $2.55 | $3.19 | 898,900 |
| 5/5/2026 | $2.33 | $2.67 | $2.33 | $2.66 | 1.59M |
| 5/4/2026 | $2.14 | $2.17 | $2.07 | $2.09 | 496,600 |
| 5/1/2026 | $2.05 | $2.23 | $2.05 | $2.12 | 279,400 |
| 4/30/2026 | $2.07 | $2.10 | $2.01 | $2.03 | 278,100 |
| 4/29/2026 | $2.20 | $2.21 | $2.06 | $2.06 | 402,600 |
| 4/28/2026 | $2.27 | $2.27 | $2.15 | $2.19 | 383,200 |
| 4/27/2026 | $2.39 | $2.43 | $2.13 | $2.26 | 411,927 |
| 4/24/2026 | $2.40 | $2.46 | $2.37 | $2.38 | 110,219 |
| 4/23/2026 | $2.49 | $2.49 | $2.33 | $2.36 | 134,900 |
| 4/22/2026 | $2.46 | $2.68 | $2.46 | $2.54 | 266,100 |
| 4/21/2026 | $2.50 | $2.53 | $2.36 | $2.37 | 101,600 |
| 4/20/2026 | $2.37 | $2.59 | $2.36 | $2.50 | 399,037 |
| 4/17/2026 | $2.68 | $2.70 | $2.40 | $2.41 | 277,600 |
| 4/16/2026 | $2.53 | $2.66 | $2.45 | $2.60 | 314,600 |
| 4/15/2026 | $2.37 | $2.58 | $2.33 | $2.53 | 381,100 |
| 4/14/2026 | $2.43 | $2.51 | $2.31 | $2.36 | 236,600 |
| 4/13/2026 | $2.08 | $2.45 | $2.07 | $2.40 | 596,400 |
| 4/10/2026 | $2.09 | $2.15 | $2.05 | $2.08 | 262,300 |
| 4/9/2026 | $2.13 | $2.26 | $2.03 | $2.10 | 412,200 |
| 4/8/2026 | $2.17 | $2.27 | $2.10 | $2.14 | 327,600 |
| 4/7/2026 | $2.25 | $2.27 | $2.05 | $2.08 | 337,000 |
| 4/6/2026 | $2.36 | $2.41 | $2.22 | $2.28 | 224,831 |
| 4/2/2026 | $2.35 | $2.48 | $2.15 | $2.39 | 489,000 |
| 4/1/2026 | $2.48 | $2.65 | $2.36 | $2.37 | 275,700 |
| 3/31/2026 | $2.42 | $2.63 | $2.20 | $2.47 | 308,200 |
| 3/30/2026 | $2.42 | $2.56 | $2.38 | $2.45 | 275,900 |
| 3/27/2026 | $2.65 | $2.67 | $2.38 | $2.43 | 560,600 |
| 3/26/2026 | $2.93 | $2.93 | $2.65 | $2.69 | 411,800 |
| 3/25/2026 | $2.87 | $3.00 | $2.86 | $2.95 | 302,300 |
| 3/24/2026 | $2.89 | $2.90 | $2.61 | $2.81 | 663,000 |
| 3/23/2026 | $2.95 | $3.21 | $2.87 | $2.91 | 743,500 |
| 3/20/2026 | $2.86 | $2.95 | $2.60 | $2.95 | 836,300 |
| 3/19/2026 | $2.86 | $3.01 | $2.75 | $2.90 | 675,800 |
| 3/18/2026 | $3.21 | $3.21 | $2.84 | $2.95 | 665,400 |
| 3/17/2026 | $3.31 | $3.49 | $3.20 | $3.22 | 246,237 |
| 3/16/2026 | $3.39 | $3.55 | $3.26 | $3.31 | 421,700 |
| 3/13/2026 | $3.08 | $3.42 | $3.05 | $3.35 | 429,900 |
| 3/12/2026 | $3.04 | $3.22 | $3.00 | $3.08 | 344,500 |
| 3/11/2026 | $2.94 | $3.10 | $2.83 | $3.10 | 287,000 |
| 3/10/2026 | $2.75 | $3.06 | $2.73 | $2.95 | 332,400 |
| 3/9/2026 | $2.73 | $2.95 | $2.58 | $2.75 | 365,700 |
| 3/6/2026 | $2.49 | $2.74 | $2.41 | $2.73 | 453,900 |
| 3/5/2026 | $2.45 | $2.64 | $2.45 | $2.50 | 347,900 |
| 3/4/2026 | $2.36 | $2.53 | $2.31 | $2.48 | 375,600 |
| 3/3/2026 | $2.18 | $2.28 | $2.07 | $2.27 | 366,100 |
| 3/2/2026 | $1.90 | $2.26 | $1.88 | $2.25 | 748,900 |
| 2/27/2026 | $1.94 | $1.99 | $1.88 | $1.94 | 113,800 |
| 2/26/2026 | $2.01 | $2.07 | $1.89 | $1.99 | 181,100 |
| 2/25/2026 | $1.84 | $2.08 | $1.80 | $1.97 | 354,400 |
| 2/24/2026 | $1.78 | $1.83 | $1.75 | $1.82 | 196,400 |
| 2/23/2026 | $1.83 | $1.87 | $1.79 | $1.81 | 377,300 |