TAKE Historical Data

TAKE Page 4
Download
Date Close Price change Market cap Trading volume
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
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