TAKE Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.08249605 | $0.08331475 | $0.05540825 | $0.05553112 | $21.50M |
| 2026-09-23 | $0.06063556 | $0.22215063 | $0.05967863 | $0.094714 | $58.87M |
| 2026-09-22 | $0.05897267 | $0.06343267 | $0.05783588 | $0.06046711 | $629,299.70 |
| 2026-09-21 | $0.05788922 | $0.05960011 | $0.056876 | $0.05941289 | $527,389.98 |
| 2026-09-20 | $0.05520567 | $0.05868433 | $0.05488578 | $0.05784867 | $513,035.78 |
| 2026-09-19 | $0.05376 | $0.05825022 | $0.05272256 | $0.05525867 | $512,285.92 |
| 2026-09-18 | $0.05351438 | $0.0603098 | $0.05264925 | $0.05367775 | $544,532.01 |
| 2026-09-17 | $0.05686744 | $0.057159 | $0.05215478 | $0.05348567 | $346,328.56 |
| 2026-09-16 | $0.05957222 | $0.05999478 | $0.05557888 | $0.05673678 | $423,838.93 |
| 2026-09-15 | $0.05728533 | $0.05992822 | $0.057121 | $0.05945433 | $374,699.07 |
| 2026-09-14 | $0.05987767 | $0.06259689 | $0.05677444 | $0.05715033 | $351,277.78 |
| 2026-09-13 | $0.05987474 | $0.06331971 | $0.05914633 | $0.05987389 | $395,318.53 |
| 2026-09-12 | $0.05955533 | $0.06080422 | $0.05904105 | $0.05994468 | $363,284.70 |
| 2026-09-11 | $0.05956156 | $0.0608956 | $0.05866411 | $0.05939922 | $425,543.65 |
| 2026-09-10 | $0.05671433 | $0.06001922 | $0.05522244 | $0.05889622 | $430,999.54 |
| 2026-09-09 | $0.05717356 | $0.05962529 | $0.05465125 | $0.05681322 | $444,077.68 |
| 2026-09-08 | $0.06271625 | $0.06362075 | $0.05471033 | $0.05713711 | $607,346.40 |
| 2026-09-07 | $0.06013911 | $0.064537 | $0.05838189 | $0.062889 | $886,850.34 |
| 2026-09-06 | $0.05683263 | $0.064538 | $0.05636975 | $0.05992711 | $1.83M |
| 2026-09-05 | $0.05485571 | $0.05702733 | $0.05197838 | $0.05662271 | $925,505.48 |
| 2026-09-04 | $0.06576667 | $0.06708644 | $0.05453878 | $0.05475357 | $662,903.20 |
| 2026-09-03 | $0.05925367 | $0.06804744 | $0.05885444 | $0.06554478 | $690,379.75 |
| 2026-09-02 | $0.05783378 | $0.05951767 | $0.05517413 | $0.05875133 | $998,753.15 |
| 2026-09-01 | $0.05799311 | $0.06054478 | $0.05740538 | $0.05819711 | $976,874.28 |
| 2026-08-31 | $0.05608635 | $0.05794433 | $0.05520765 | $0.056841 | $709,009.89 |
| 2026-08-30 | $0.05746679 | $0.06071435 | $0.05541944 | $0.05545474 | $16.21M |
| 2026-08-29 | $0.05676081 | $0.05824336 | $0.05577243 | $0.05746679 | $29.93M |
| 2026-08-28 | $0.057373 | $0.05912022 | $0.0557779 | $0.05669021 | $14.00M |
| 2026-08-27 | $0.05360578 | $0.05823556 | $0.05319788 | $0.05663433 | $4.93M |
| 2026-08-26 | $0.05940167 | $0.06159856 | $0.04821689 | $0.05378278 | $1.21M |