TAKE Historical Data

TAKE Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 27, 2025 $0.289
-0.68%
$41.92 million $2.43 million