TAKE Historical Data

TAKE Page 6
Download
Date Close Price change Market cap Trading volume
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
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