TAKE Historical Data

TAKE Page 3
Download
Date Close Price change Market cap Trading volume
May 14, 2026 $0.0249
+0.70%
$6.72 million $395,619
May 13, 2026 $0.0247
-17.09%
$6.67 million $909,524
May 12, 2026 $0.0298
+1.35%
$8.04 million $631,397
May 11, 2026 $0.0295
-1.43%
$7.94 million $383,402
May 10, 2026 $0.0299
-4.76%
$8.05 million $457,606
May 9, 2026 $0.0314
+8.72%
$8.45 million $442,915
May 8, 2026 $0.0288
+6.66%
$7.76 million $351,684
May 7, 2026 $0.027
+2.70%
$7.28 million $389,719
May 6, 2026 $0.0263
-7.30%
$7.09 million $578,345
May 5, 2026 $0.0284
-1.35%
$7.65 million $392,631
May 4, 2026 $0.0288
-6.96%
$7.75 million $587,356
May 3, 2026 $0.0309
-0.72%
$8.33 million $615,621
May 2, 2026 $0.0311
+1.26%
$8.39 million $679,035
May 1, 2026 $0.0307
+15.26%
$8.28 million $854,917
Apr 30, 2026 $0.0267
-9.45%
$7.19 million $428,804
Apr 29, 2026 $0.0295
-5.09%
$7.94 million $369,866
Apr 28, 2026 $0.031
+2.06%
$8.36 million $485,189
Apr 27, 2026 $0.0304
+4.88%
$8.2 million $389,941
Apr 26, 2026 $0.029
-2.46%
$7.82 million $293,842
Apr 25, 2026 $0.0297
-5.41%
$8 million $395,478
Apr 24, 2026 $0.0314
-7.00%
$7.8 million $392,980
Apr 23, 2026 $0.0338
+24.87%
$8.4 million $1.07 million
Apr 22, 2026 $0.0271
+3.57%
$6.72 million $685,342
Apr 21, 2026 $0.0261
+0.85%
$6.5 million $519,296
Apr 20, 2026 $0.0259
+18.38%
$6.43 million $866,011
Apr 19, 2026 $0.0219
-21.05%
$5.43 million $1.31 million
Apr 18, 2026 $0.0277
-33.28%
$6.85 million $1.96 million
Apr 17, 2026 $0.0416
+25.62%
$10.32 million $4.46 million
Apr 16, 2026 $0.0331
+18.75%
$8.22 million $754,057
Apr 15, 2026 $0.0279
+13.10%
$6.92 million $790,112
Apr 14, 2026 $0.0246
+3.33%
$6.11 million $1.47 million
Apr 13, 2026 $0.0238
+9.39%
$5.92 million $546,697
Apr 12, 2026 $0.0218
-8.64%
$5.4 million $417,014
Apr 11, 2026 $0.0239
+21.57%
$5.93 million $702,688
Apr 10, 2026 $0.0196
-1.66%
$4.88 million $370,047
Apr 9, 2026 $0.02
+3.42%
$4.96 million $571,000
Apr 8, 2026 $0.0193
+6.34%
$4.79 million $1.23 million
Apr 7, 2026 $0.0181
+1.97%
$4.51 million $477,067
Apr 6, 2026 $0.0178
+5.90%
$4.42 million $597,558
Apr 5, 2026 $0.0168
+0.57%
$4.17 million $317,784
Apr 4, 2026 $0.0167
-3.84%
$4.15 million $354,161
Apr 3, 2026 $0.0174
-2.67%
$4.32 million $440,170
Apr 2, 2026 $0.0179
+5.49%
$4.43 million $688,501
Apr 1, 2026 $0.0169
+8.62%
$4.2 million $8.83 million
Mar 31, 2026 $0.0156
+11.13%
$3.87 million $12.83 million
Mar 30, 2026 $0.014
+1.69%
$3.48 million $237,782
Mar 29, 2026 $0.0138
-4.96%
$3.42 million $267,070
Mar 28, 2026 $0.0145
-11.13%
$3.6 million $333,714
Mar 27, 2026 $0.0163
-2.88%
$4.05 million $256,420
Mar 26, 2026 $0.0168
-8.59%
$4.18 million $474,602