TAKE Historical Data

TAKE Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0242
-5.20%
$ 5 million $ 964,905
Feb 3, 2026 $ 0.0255
-5.69%
$ 5.27 million $ 1.09 million
Feb 2, 2026 $ 0.0271
+1.63%
$ 5.59 million $ 1.53 million
Feb 1, 2026 $ 0.0267
+1.43%
$ 5.5 million $ 1.21 million
Jan 31, 2026 $ 0.0263
-16.27%
$ 5.44 million $ 1.53 million
Jan 30, 2026 $ 0.0314
-1.98%
$ 6.49 million $ 1.34 million
Jan 29, 2026 $ 0.0321
-8.17%
$ 6.62 million $ 1.71 million
Jan 28, 2026 $ 0.0349
-4.75%
$ 7.21 million $ 1.21 million
Jan 27, 2026 $ 0.0367
+0.06%
$ 7.57 million $ 900,052
Jan 26, 2026 $ 0.0366
-1.84%
$ 7.56 million $ 1.13 million
Jan 25, 2026 $ 0.0373
-9.72%
$ 7.7 million $ 2.34 million
Jan 24, 2026 $ 0.0413
-2.12%
$ 7.92 million $ 1.37 million
Jan 23, 2026 $ 0.0422
+0.19%
$ 8.1 million $ 2.24 million
Jan 22, 2026 $ 0.0422
-5.47%
$ 8.08 million $ 1.09 million
Jan 21, 2026 $ 0.0446
+0.11%
$ 8.55 million $ 1.09 million
Jan 20, 2026 $ 0.0446
-4.51%
$ 8.55 million $ 1.4 million
Jan 19, 2026 $ 0.0467
-20.56%
$ 8.97 million $ 2.44 million
Jan 18, 2026 $ 0.0588
-4.16%
$ 11.27 million $ 1.65 million
Jan 17, 2026 $ 0.0613
-2.94%
$ 11.74 million $ 1.03 million
Jan 16, 2026 $ 0.0632
+1.40%
$ 12.1 million $ 973,268
Jan 15, 2026 $ 0.0623
-8.43%
$ 11.93 million $ 1.31 million
Jan 14, 2026 $ 0.068
-1.69%
$ 13.04 million $ 1.49 million
Jan 13, 2026 $ 0.0692
-3.68%
$ 13.26 million $ 1.17 million
Jan 12, 2026 $ 0.0718
-5.56%
$ 13.77 million $ 930,806
Jan 11, 2026 $ 0.0761
+1.87%
$ 14.57 million $ 936,554
Jan 10, 2026 $ 0.0747
-2.07%
$ 14.31 million $ 934,494
Jan 9, 2026 $ 0.0762
+1.22%
$ 14.61 million $ 1.3 million
Jan 8, 2026 $ 0.0753
-10.92%
$ 14.43 million $ 1.61 million
Jan 7, 2026 $ 0.0845
-3.32%
$ 16.19 million $ 1.2 million
Jan 6, 2026 $ 0.0874
-0.85%
$ 16.77 million $ 1.9 million
Jan 5, 2026 $ 0.0882
-3.79%
$ 16.9 million $ 1.33 million
Jan 4, 2026 $ 0.0916
-0.69%
$ 17.55 million $ 1.79 million
Jan 3, 2026 $ 0.0922
-0.51%
$ 17.66 million $ 1.3 million
Jan 2, 2026 $ 0.0928
+4.93%
$ 17.77 million $ 3.06 million
Jan 1, 2026 $ 0.0884
+1.29%
$ 16.94 million $ 4.17 million
Dec 31, 2025 $ 0.0838
-30.68%
$ 16.74 million $ 8.7 million
Dec 30, 2025 $ 0.121
-69.26%
$ 23.17 million $ 19.22 million
Dec 29, 2025 $ 0.399
-7.93%
$ 75.85 million $ 29.36 million
Dec 28, 2025 $ 0.436
+34.29%
$ 82.99 million $ 2.84 million
Dec 27, 2025 $ 0.323
-0.15%
$ 62.25 million $ 1.36 million
Dec 26, 2025 $ 0.322
+0.21%
$ 61.94 million $ 14.59 million
Dec 25, 2025 $ 0.321
-2.78%
$ 61.59 million $ 20.02 million
Dec 24, 2025 $ 0.33
+1.21%
$ 58.48 million $ 12.32 million
Dec 23, 2025 $ 0.326
-1.15%
$ 57.57 million $ 2.53 million
Dec 22, 2025 $ 0.33
+1.00%
$ 58.32 million $ 2.75 million
Dec 21, 2025 $ 0.33
-1.52%
$ 57.87 million $ 2.85 million
Dec 20, 2025 $ 0.335
-0.54%
$ 59.17 million $ 3.46 million
Dec 19, 2025 $ 0.334
-1.18%
$ 59.52 million $ 2.96 million
Dec 18, 2025 $ 0.337
+0.84%
$ 59.73 million $ 2.82 million
Dec 17, 2025 $ 0.334
+1.13%
$ 59.15 million $ 3.34 million