TAKE Historical Data

TAKE Page 7
Download
Date Close Price change Market cap Trading volume
Oct 26, 2025 $0.291
+0.01%
$42.47 million $2.32 million
Oct 25, 2025 $0.291
-2.71%
$42.72 million $2.37 million
Oct 24, 2025 $0.296
-1.20%
$43.91 million $2.44 million
Oct 23, 2025 $0.297
+5.13%
$43.88 million $2.69 million
Oct 22, 2025 $0.284
-6.88%
$41.06 million $2.36 million
Oct 21, 2025 $0.306
+2.48%
$44.66 million $18.03 million
Oct 20, 2025 $0.298
+1.07%
$43.8 million $2.28 million
Oct 19, 2025 $0.297
-2.80%
$43.19 million $2.34 million
Oct 18, 2025 $0.305
-1.26%
$44.77 million $2.48 million
Oct 17, 2025 $0.312
-0.86%
$45.25 million $2.65 million
Oct 16, 2025 $0.317
-0.49%
$46.11 million $2.67 million
Oct 15, 2025 $0.324
+2.18%
$46.65 million $2.97 million
Oct 14, 2025 $0.324
+7.36%
$46.45 million $3.14 million
Oct 13, 2025 $0.302
+7.19%
$44.21 million $2.63 million
Oct 12, 2025 $0.281
+14.09%
$41.25 million $2.47 million
Oct 11, 2025 $0.247
+10.31%
$36.16 million $2.58 million
Oct 10, 2025 $0.224
-15.80%
$32.73 million $3.94 million
Oct 9, 2025 $0.265
-5.33%
$38.97 million $6.23 million
Oct 8, 2025 $0.28
+37.06%
$41.13 million $6.15 million
Oct 7, 2025 $0.205
-3.44%
$30 million $3.27 million
Oct 6, 2025 $0.212
-1.83%
$31.09 million $3.41 million
Oct 5, 2025 $0.301
+58.94%
$44.61 million $556,085
Oct 4, 2025 $0.189
-1.41%
$27.78 million $1.81 million
Oct 3, 2025 $0.192
-1.45%
$28.18 million $2 million
Oct 2, 2025 $0.195
+4.53%
$28.6 million $1.8 million
Oct 1, 2025 $0.187
+3.16%
$27.37 million $1.8 million
Sep 30, 2025 $0.18
-3.48%
$26.54 million $1.69 million
Sep 29, 2025 $0.187
+1.79%
$27.37 million $1.85 million
Sep 28, 2025 $0.185
+5.57%
$26.88 million $1.62 million
Sep 27, 2025 $0.176
-2.71%
$25.75 million $1.74 million
Sep 26, 2025 $0.18
+2.77%
$26.51 million $1.86 million
Sep 25, 2025 $0.173
-6.00%
$25.39 million $2.04 million
Sep 24, 2025 $0.184
-2.34%
$24.19 million $2.68 million
Sep 23, 2025 $0.187
+3.50%
$24.76 million $1.92 million
Sep 22, 2025 $0.181
-5.29%
$23.77 million $1.96 million
Sep 21, 2025 $0.191
-3.30%
$25.15 million $1.96 million
Sep 20, 2025 $0.198
+11.76%
$25.91 million $1.86 million
Sep 19, 2025 $0.18
-8.39%
$23.26 million $1.79 million
Sep 18, 2025 $0.191
-1.99%
$25.77 million $1.8 million
Sep 17, 2025 $0.192
+1.16%
$25.61 million $1.88 million
Sep 16, 2025 $0.191
+10.24%
$24.93 million $2.94 million
Sep 15, 2025 $0.174
-1.88%
$22.66 million $2.16 million
Sep 14, 2025 $0.18
-3.60%
$23.23 million $2.09 million
Sep 13, 2025 $0.188
+12.18%
$24.62 million $2.72 million
Sep 12, 2025 $0.166
-12.05%
$21.84 million $2.35 million
Sep 11, 2025 $0.189
+6.20%
$24.85 million $2.12 million
Sep 10, 2025 $0.179
-0.18%
$23.55 million $1.96 million
Sep 9, 2025 $0.18
+4.32%
$23.6 million $1.84 million
Sep 8, 2025 $0.172
-0.68%
$22.61 million $2.36 million
Sep 7, 2025 $0.174
+8.54%
$22.78 million $3.46 million