TAKE Historical Data

TAKE Page 8
Download
Date Close Price change Market cap Trading volume
Sep 6, 2025 $0.16
+13.98%
$21.02 million $2.19 million
Sep 5, 2025 $0.14
-18.68%
$18.47 million $2.75 million
Sep 4, 2025 $0.178
-1.50%
$22.62 million $7.69 million
Sep 3, 2025 $0.177
+76.26%
$23.53 million $7.44 million
Sep 2, 2025 $0.1
-0.11%
$13.15 million $497,314
Sep 1, 2025 $0.1
+7.21%
$13.18 million $429,220
Aug 31, 2025 $0.0904
-1.50%
$12.29 million $2.54 million
Aug 30, 2025 $0.0891
+4.51%
$12.05 million $1.07 million
Aug 29, 2025 $0.0853
-1.83%
$11.19 million $758,065
Aug 28, 2025 $0.087
+8.65%
$7.54 million $1.82 million
Aug 27, 2025 $0.0762
-11.95%
$6.82 million $370,595
Aug 26, 2025 $0.0812
+24.96%
$7.35 million $1.58 million
Aug 25, 2025 $0.054
+4.90%
$-- $343,333
Download