TAKE Historical Data

TAKE Page 5
Download
Date Close Price change Market cap Trading volume
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
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