TAKE Historical USD Price
Daily close · Oct 13, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.0593397 | $0.0593397 | $0.05563888 | $0.05817925 | $853,012.93 |
| 2026-10-12 | $0.06290078 | $0.06290078 | $0.058775 | $0.05949963 | $751,054.85 |
| 2026-10-11 | $0.0647665 | $0.06479813 | $0.06203675 | $0.06290789 | $506,754.20 |
| 2026-10-10 | $0.06428578 | $0.06504929 | $0.062665 | $0.06470988 | $562,766.22 |
| 2026-10-09 | $0.06616867 | $0.06630857 | $0.06249267 | $0.06440922 | $603,167.02 |
| 2026-10-08 | $0.06735778 | $0.068967 | $0.06354889 | $0.06575838 | $739,276.13 |
| 2026-10-07 | $0.06760411 | $0.06828017 | $0.06563667 | $0.06734967 | $832,606.11 |
| 2026-10-06 | $0.06582376 | $0.0695675 | $0.06580362 | $0.067495 | $891,632.45 |
| 2026-10-05 | $0.06546563 | $0.06657186 | $0.06384544 | $0.065545 | $1.28M |
| 2026-10-04 | $0.0644696 | $0.06734088 | $0.06205183 | $0.06556244 | $1.54M |
| 2026-10-03 | $0.0605275 | $0.0675684 | $0.05941375 | $0.06444557 | $1.54M |
| 2026-10-02 | $0.0605677 | $0.06116875 | $0.05677044 | $0.06043456 | $683,377.74 |
| 2026-10-01 | $0.05955113 | $0.06179919 | $0.057778 | $0.06053275 | $1.04M |
| 2026-09-30 | $0.06027843 | $0.06170148 | $0.05573337 | $0.05955638 | $2.37M |
| 2026-09-29 | $0.05799026 | $0.06302733 | $0.05749663 | $0.06017575 | $3.07M |
| 2026-09-28 | $0.05633573 | $0.05855267 | $0.05417786 | $0.05783657 | $2.43M |
| 2026-09-27 | $0.05913663 | $0.059339 | $0.05429265 | $0.05630822 | $1.72M |
| 2026-09-26 | $0.056553 | $0.06262817 | $0.05393383 | $0.06260543 | $2.04M |
| 2026-09-25 | $0.05563544 | $0.06106893 | $0.05406823 | $0.05640957 | $3.72M |
| 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 |