TAKE Historical Data

TAKE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 0.022
+3.32%
$ 5 million $ 1.36 million
Feb 28, 2026 $ 0.0213
+20.26%
$ 4.84 million $ 1.38 million
Feb 27, 2026 $ 0.0177
-7.56%
$ 4.02 million $ 896,262
Feb 26, 2026 $ 0.0191
-7.89%
$ 4.35 million $ 827,186
Feb 25, 2026 $ 0.0208
-6.24%
$ 4.72 million $ 874,409
Feb 24, 2026 $ 0.0222
+2.11%
$ 4.58 million $ 858,786
Feb 23, 2026 $ 0.0217
-17.05%
$ 4.48 million $ 1.25 million
Feb 22, 2026 $ 0.0262
+6.67%
$ 5.41 million $ 949,840
Feb 21, 2026 $ 0.0246
+0.24%
$ 5.07 million $ 744,200
Feb 20, 2026 $ 0.0245
-6.68%
$ 5.06 million $ 1.01 million
Feb 19, 2026 $ 0.0263
+10.92%
$ 5.41 million $ 881,164
Feb 18, 2026 $ 0.0237
-13.58%
$ 4.86 million $ 1.12 million
Feb 17, 2026 $ 0.0274
-7.43%
$ 5.65 million $ 871,082
Feb 16, 2026 $ 0.0296
-13.89%
$ 6.11 million $ 1.2 million
Feb 15, 2026 $ 0.0344
-21.92%
$ 7.09 million $ 10.18 million
Feb 14, 2026 $ 0.044
-20.70%
$ 9.08 million $ 5.43 million
Feb 13, 2026 $ 0.0555
+30.30%
$ 11.45 million $ 5.73 million
Feb 12, 2026 $ 0.0426
+58.85%
$ 8.79 million $ 7.1 million
Feb 11, 2026 $ 0.0268
+40.65%
$ 5.53 million $ 1.69 million
Feb 10, 2026 $ 0.0191
+3.86%
$ 3.93 million $ 438,218
Feb 9, 2026 $ 0.0184
+2.53%
$ 3.79 million $ 688,684
Feb 8, 2026 $ 0.0179
-9.02%
$ 3.69 million $ 655,535
Feb 7, 2026 $ 0.0197
-3.30%
$ 4.06 million $ 645,050
Feb 6, 2026 $ 0.0203
+2.19%
$ 4.19 million $ 1.24 million
Feb 5, 2026 $ 0.0199
-17.81%
$ 4.11 million $ 1.48 million
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