TAKE Historical Data

TAKE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.331
-0.81%
$ 58.38 million $ 3.6 million
Dec 15, 2025 $ 0.341
-3.00%
$ 59.08 million $ 4.39 million
Dec 14, 2025 $ 0.344
+3.83%
$ 62.08 million $ 2.99 million
Dec 13, 2025 $ 0.33
+4.20%
$ 58.61 million $ 3.07 million
Dec 12, 2025 $ 0.317
-6.64%
$ 55.98 million $ 3.51 million
Dec 11, 2025 $ 0.339
-4.74%
$ 59.99 million $ 3.81 million
Dec 10, 2025 $ 0.356
+0.03%
$ 62.95 million $ 3.47 million
Dec 9, 2025 $ 0.356
+0.09%
$ 62.91 million $ 4.14 million
Dec 8, 2025 $ 0.356
+8.14%
$ 62.87 million $ 7.95 million
Dec 7, 2025 $ 0.329
+16.10%
$ 58.17 million $ 3.89 million
Dec 6, 2025 $ 0.284
-6.84%
$ 50.16 million $ 2.71 million
Dec 5, 2025 $ 0.304
-2.05%
$ 53.83 million $ 2.96 million
Dec 4, 2025 $ 0.311
+3.48%
$ 55.06 million $ 3.04 million
Dec 3, 2025 $ 0.3
+2.79%
$ 53.16 million $ 2.68 million
Dec 2, 2025 $ 0.292
+0.47%
$ 51.66 million $ 3.94 million
Dec 1, 2025 $ 0.291
-2.52%
$ 51.49 million $ 2.59 million
Nov 30, 2025 $ 0.3
-1.44%
$ 52.75 million $ 2.85 million
Nov 29, 2025 $ 0.302
+3.04%
$ 53.88 million $ 2.8 million
Nov 28, 2025 $ 0.293
-3.98%
$ 51.83 million $ 2.68 million
Nov 27, 2025 $ 0.306
+1.22%
$ 54.09 million $ 3.28 million
Nov 26, 2025 $ 0.307
+8.63%
$ 53.46 million $ 3.31 million
Nov 25, 2025 $ 0.282
-1.88%
$ 49.97 million $ 3.77 million
Nov 24, 2025 $ 0.289
+9.04%
$ 46.51 million $ 2.77 million
Nov 23, 2025 $ 0.265
+0.61%
$ 42.92 million $ 2.21 million
Nov 22, 2025 $ 0.266
+2.74%
$ 42.72 million $ 2.28 million
Nov 21, 2025 $ 0.257
-3.44%
$ 41.96 million $ 2.63 million
Nov 20, 2025 $ 0.269
-3.55%
$ 43.12 million $ 2.79 million
Nov 19, 2025 $ 0.278
+1.04%
$ 45.05 million $ 2.93 million
Nov 18, 2025 $ 0.274
+0.35%
$ 44.63 million $ 3.35 million
Nov 17, 2025 $ 0.273
-3.01%
$ 44.29 million $ 3.22 million
Nov 16, 2025 $ 0.281
-4.31%
$ 45.63 million $ 2.86 million
Nov 15, 2025 $ 0.296
-4.02%
$ 47.69 million $ 3.26 million
Nov 14, 2025 $ 0.306
-6.67%
$ 50.06 million $ 4.45 million
Nov 13, 2025 $ 0.328
+0.69%
$ 53.17 million $ 6.29 million
Nov 12, 2025 $ 0.326
+24.87%
$ 52.74 million $ 7.74 million
Nov 11, 2025 $ 0.261
+12.22%
$ 42.36 million $ 5.12 million
Nov 10, 2025 $ 0.233
-8.47%
$ 37.75 million $ 4.48 million
Nov 9, 2025 $ 0.254
-2.41%
$ 41.87 million $ 929,285
Nov 8, 2025 $ 0.261
-2.39%
$ 42.26 million $ 2.16 million
Nov 7, 2025 $ 0.267
-4.00%
$ 43.29 million $ 2.45 million
Nov 6, 2025 $ 0.279
-0.44%
$ 45.19 million $ 3.6 million
Nov 5, 2025 $ 0.28
+4.06%
$ 45.39 million $ 2.84 million
Nov 4, 2025 $ 0.269
+2.86%
$ 43.55 million $ 2.36 million
Nov 3, 2025 $ 0.261
-8.55%
$ 42.34 million $ 2.37 million
Nov 2, 2025 $ 0.286
+10.76%
$ 46.28 million $ 2.27 million
Nov 1, 2025 $ 0.258
-4.23%
$ 41.79 million $ 2.19 million
Oct 31, 2025 $ 0.268
-2.47%
$ 43.64 million $ 2.57 million
Oct 30, 2025 $ 0.269
-2.16%
$ 44.63 million $ 2.34 million
Oct 29, 2025 $ 0.274
-1.04%
$ 44.46 million $ 2.45 million
Oct 28, 2025 $ 0.276
-4.66%
$ 40.4 million $ 2.57 million