TAKE Historical USD Price
Daily close · Oct 30, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.06539044 | $0.06615575 | $0.06237767 | $0.06567883 | $650,038.47 |
| 2026-10-29 | $0.07094478 | $0.071124 | $0.06547544 | $0.06551022 | $822,125.48 |
| 2026-10-28 | $0.07292433 | $0.07540478 | $0.0665805 | $0.07082544 | $1.09M |
| 2026-10-27 | $0.0679718 | $0.074426 | $0.067148 | $0.07283778 | $1.04M |
| 2026-10-26 | $0.06747467 | $0.06932944 | $0.06641271 | $0.06788814 | $1.40M |
| 2026-10-25 | $0.0688645 | $0.06979743 | $0.067294 | $0.06805275 | $572,895.00 |
| 2026-10-24 | $0.06492938 | $0.068981 | $0.06480922 | $0.068981 | $489,239.40 |
| 2026-10-23 | $0.06424994 | $0.07112778 | $0.0635645 | $0.06484938 | $1.06M |
| 2026-10-22 | $0.07016156 | $0.07049611 | $0.06248029 | $0.06418844 | $724,808.23 |
| 2026-10-21 | $0.06027138 | $0.07047089 | $0.05993956 | $0.06990056 | $1.00M |
| 2026-10-20 | $0.06171071 | $0.06173738 | $0.05775833 | $0.06039234 | $462,515.12 |
| 2026-10-19 | $0.055377 | $0.06338588 | $0.05497344 | $0.06211575 | $558,962.62 |
| 2026-10-18 | $0.05537744 | $0.05700038 | $0.05279875 | $0.05538622 | $456,172.59 |
| 2026-10-17 | $0.05437113 | $0.05772067 | $0.053789 | $0.05550456 | $538,670.43 |
| 2026-10-16 | $0.05409667 | $0.05446957 | $0.05276167 | $0.05437363 | $460,676.97 |
| 2026-10-15 | $0.05548844 | $0.05560214 | $0.04931275 | $0.05395667 | $989,803.77 |
| 2026-10-14 | $0.05819967 | $0.05848429 | $0.05505822 | $0.05531188 | $491,819.70 |
| 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 |