TAKE Historical Data

TAKE Page 5
Download
Date Close Price change Market cap Trading volume
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
Dec 16, 2025 $0.331
-0.81%
$58.38 million $3.6 million