TAKE Historical USD Price
Daily close · Aug 26, 2025 → Aug 26, 2026Daily price history
Jul 28, 2026 → Aug 26, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-26 | $0.05940167 | $0.06159856 | $0.04821689 | $0.05378278 | $1.21M |
| 2026-08-25 | $0.05894967 | $0.06057167 | $0.05607722 | $0.05938978 | $614,397.51 |
| 2026-08-24 | $0.05927338 | $0.06194989 | $0.05521322 | $0.058999 | $3.16M |
| 2026-08-23 | $0.05449078 | $0.062408 | $0.05205186 | $0.06073271 | $1.47M |
| 2026-08-22 | $0.05600192 | $0.05881736 | $0.05311563 | $0.05461833 | $1.00M |
| 2026-08-21 | $0.05499078 | $0.05816311 | $0.05393436 | $0.055776 | $757,532.21 |
| 2026-08-20 | $0.05214878 | $0.05551678 | $0.05214878 | $0.05514067 | $842,374.67 |
| 2026-08-19 | $0.04860378 | $0.053564 | $0.04860378 | $0.05208822 | $907,687.69 |
| 2026-08-18 | $0.04997944 | $0.05318733 | $0.04686413 | $0.04881378 | $714,055.48 |
| 2026-08-17 | $0.05260638 | $0.054021 | $0.04761644 | $0.05004822 | $1.70M |
| 2026-08-16 | $0.04470067 | $0.0544765 | $0.044023 | $0.05222233 | $1.57M |
| 2026-08-15 | $0.041393 | $0.05004258 | $0.041393 | $0.04468638 | $1.02M |
| 2026-08-14 | $0.04243967 | $0.05998956 | $0.04167167 | $0.04167656 | $1.83M |
| 2026-08-13 | $0.04329825 | $0.04931611 | $0.04013538 | $0.04242067 | $1.12M |
| 2026-08-12 | $0.048647 | $0.04977467 | $0.04165882 | $0.0430976 | $861,621.57 |
| 2026-08-11 | $0.05658667 | $0.05724367 | $0.04524 | $0.04773925 | $2.04M |
| 2026-08-10 | $0.05638289 | $0.06563344 | $0.05109911 | $0.05663867 | $1.83M |
| 2026-08-09 | $0.06240611 | $0.070502 | $0.05632589 | $0.05632589 | $2.41M |
| 2026-08-08 | $0.07231629 | $0.07794317 | $0.05813033 | $0.06187544 | $2.95M |
| 2026-08-07 | $0.06612711 | $0.07819357 | $0.05891878 | $0.072263 | $5.18M |
| 2026-08-06 | $0.03712511 | $0.06859308 | $0.03712511 | $0.06553422 | $4.90M |
| 2026-08-05 | $0.04562363 | $0.05075678 | $0.03688489 | $0.03718156 | $1.40M |
| 2026-08-04 | $0.035391 | $0.0460915 | $0.03341311 | $0.04546944 | $2.86M |
| 2026-08-03 | $0.03823411 | $0.04058333 | $0.03541189 | $0.03576944 | $1.44M |
| 2026-08-02 | $0.02744067 | $0.03858344 | $0.02729011 | $0.038326 | $1.36M |
| 2026-08-01 | $0.02848045 | $0.03489063 | $0.02533011 | $0.02755256 | $2.49M |
| 2026-07-31 | $0.02447163 | $0.02947871 | $0.02417933 | $0.0282035 | $1.90M |
| 2026-07-30 | $0.02347256 | $0.02527078 | $0.02324411 | $0.024489 | $1.19M |
| 2026-07-29 | $0.021913 | $0.02435922 | $0.02165669 | $0.02344444 | $1.47M |
| 2026-07-28 | $0.02090071 | $0.02235483 | $0.02068833 | $0.02189544 | $728,850.76 |