TAKE Historical Data

TAKE Page 2
Download
Date Close Price change Market cap Trading volume
Jul 3, 2026 $0.0183
+4.66%
$5.69 million $253,336
Jul 2, 2026 $0.0175
+3.39%
$5.44 million $670,048
Jul 1, 2026 $0.0169
+8.07%
$5.26 million $386,390
Jun 30, 2026 $0.0156
-0.16%
$4.86 million $241,162
Jun 29, 2026 $0.0156
+0.08%
$4.87 million $184,935
Jun 28, 2026 $0.0156
-1.33%
$4.87 million $231,861
Jun 27, 2026 $0.0158
-3.72%
$4.93 million $278,179
Jun 26, 2026 $0.0164
+4.83%
$5.12 million $197,023
Jun 25, 2026 $0.0157
-2.92%
$4.56 million $211,998
Jun 24, 2026 $0.0162
+1.01%
$4.69 million $295,870
Jun 23, 2026 $0.016
-2.52%
$4.65 million $266,089
Jun 22, 2026 $0.0164
-4.37%
$4.77 million $273,672
Jun 21, 2026 $0.0172
-2.64%
$4.98 million $208,524
Jun 20, 2026 $0.0176
+0.42%
$5.12 million $266,842
Jun 19, 2026 $0.0175
+1.26%
$5.1 million $324,769
Jun 18, 2026 $0.0173
-8.68%
$5.03 million $394,202
Jun 17, 2026 $0.019
-2.14%
$5.51 million $419,018
Jun 16, 2026 $0.0194
-3.85%
$5.63 million $428,073
Jun 15, 2026 $0.0202
+6.08%
$5.86 million $631,468
Jun 14, 2026 $0.019
+2.61%
$5.52 million $372,707
Jun 13, 2026 $0.0185
-0.35%
$5.38 million $522,220
Jun 12, 2026 $0.0186
-0.47%
$5.4 million $626,761
Jun 11, 2026 $0.0187
+11.25%
$5.43 million $589,927
Jun 10, 2026 $0.0168
-4.37%
$4.88 million $567,802
Jun 9, 2026 $0.0176
-1.99%
$5.1 million $625,511
Jun 8, 2026 $0.0179
-5.44%
$5.21 million $749,051
Jun 7, 2026 $0.019
+17.41%
$5.51 million $608,925
Jun 6, 2026 $0.0161
+9.38%
$4.69 million $468,088
Jun 5, 2026 $0.0147
-18.78%
$4.28 million $1.34 million
Jun 4, 2026 $0.0181
-7.42%
$5.27 million $1.52 million
Jun 3, 2026 $0.0196
+5.77%
$5.69 million $552,226
Jun 2, 2026 $0.0185
-11.47%
$5.38 million $884,132
Jun 1, 2026 $0.0209
-2.97%
$6.08 million $618,645
May 31, 2026 $0.0216
+0.55%
$6.26 million $679,583
May 30, 2026 $0.0214
-11.44%
$6.23 million $362,883
May 29, 2026 $0.0242
+27.88%
$7.03 million $921,095
May 28, 2026 $0.0189
-2.71%
$5.5 million $416,955
May 27, 2026 $0.0195
-0.38%
$5.65 million $350,843
May 26, 2026 $0.0195
-6.55%
$5.67 million $335,304
May 25, 2026 $0.0209
-4.44%
$6.07 million $428,601
May 24, 2026 $0.0219
-4.35%
$5.9 million $353,250
May 23, 2026 $0.0229
+2.76%
$6.16 million $516,559
May 22, 2026 $0.0223
-3.02%
$6 million $1.01 million
May 21, 2026 $0.0229
+2.28%
$6.18 million $421,792
May 20, 2026 $0.0224
-1.50%
$6.05 million $316,060
May 19, 2026 $0.0228
-1.44%
$6.14 million $642,551
May 18, 2026 $0.0231
+15.35%
$6.23 million $360,359
May 17, 2026 $0.02
-4.49%
$5.4 million $280,380
May 16, 2026 $0.021
-2.25%
$5.65 million $485,691
May 15, 2026 $0.0215
-13.85%
$5.79 million $398,428