TAKOF(TAKOF)
TAKOF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $0.37 | $0.37 | $0.36 | $0.36 | 40,800 |
| 8/6/2026 | $0.26 | $0.37 | $0.26 | $0.37 | 717,910 |
| 8/5/2026 | $0.35 | $0.36 | $0.33 | $0.34 | 105,700 |
| 8/4/2026 | $0.35 | $0.36 | $0.34 | $0.34 | 396,300 |
| 8/3/2026 | $0.34 | $0.35 | $0.32 | $0.32 | 91,200 |
| 7/31/2026 | $0.33 | $0.34 | $0.32 | $0.34 | 88,233 |
| 7/30/2026 | $0.33 | $0.33 | $0.32 | $0.33 | 131,900 |
| 7/29/2026 | $0.33 | $0.33 | $0.32 | $0.32 | 161,900 |
| 7/28/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 61,346 |
| 7/27/2026 | $0.36 | $0.36 | $0.34 | $0.34 | 95,302 |
| 7/24/2026 | $0.35 | $0.35 | $0.34 | $0.35 | 45,700 |
| 7/23/2026 | $0.35 | $0.35 | $0.34 | $0.35 | 44,500 |
| 7/22/2026 | $0.35 | $0.36 | $0.35 | $0.35 | 28,228 |
| 7/21/2026 | $0.35 | $0.36 | $0.34 | $0.35 | 123,024 |
| 7/20/2026 | $0.35 | $0.37 | $0.35 | $0.36 | 55,819 |
| 7/17/2026 | $0.36 | $0.37 | $0.35 | $0.37 | 138,320 |
| 7/16/2026 | $0.38 | $0.39 | $0.34 | $0.36 | 884,400 |
| 7/15/2026 | $0.32 | $0.40 | $0.32 | $0.38 | 75,305 |
| 7/14/2026 | $0.38 | $0.40 | $0.38 | $0.39 | 51,900 |
| 7/13/2026 | $0.40 | $0.42 | $0.39 | $0.39 | 2.08M |
| 7/10/2026 | $0.41 | $0.42 | $0.41 | $0.41 | 115,900 |
| 7/9/2026 | $0.42 | $0.43 | $0.41 | $0.41 | 23,200 |
| 7/8/2026 | $0.43 | $0.45 | $0.36 | $0.41 | 150,500 |
| 7/7/2026 | $0.42 | $0.42 | $0.41 | $0.42 | 110,739 |
| 7/6/2026 | $0.45 | $0.45 | $0.40 | $0.42 | 383,549 |
| 7/2/2026 | $0.42 | $0.42 | $0.41 | $0.42 | 24,800 |
| 7/1/2026 | $0.41 | $0.44 | $0.41 | $0.42 | 33,611 |
| 6/30/2026 | $0.40 | $0.44 | $0.39 | $0.43 | 361,640 |
| 6/29/2026 | $0.39 | $0.41 | $0.39 | $0.39 | 124,308 |
| 6/26/2026 | $0.39 | $0.41 | $0.39 | $0.41 | 117,900 |
| 6/25/2026 | $0.40 | $0.41 | $0.39 | $0.40 | 241,008 |
| 6/24/2026 | $0.42 | $0.42 | $0.41 | $0.41 | 169,241 |
| 6/23/2026 | $0.42 | $0.43 | $0.41 | $0.41 | 210,503 |
| 6/22/2026 | $0.41 | $0.43 | $0.39 | $0.42 | 956,100 |
| 6/18/2026 | $0.42 | $0.42 | $0.40 | $0.41 | 88,111 |
| 6/17/2026 | $0.41 | $0.43 | $0.41 | $0.41 | 76,208 |
| 6/16/2026 | $0.40 | $0.44 | $0.40 | $0.42 | 212,039 |
| 6/15/2026 | $0.40 | $0.44 | $0.40 | $0.42 | 152,200 |
| 6/12/2026 | $0.43 | $0.44 | $0.42 | $0.42 | 284,800 |
| 6/11/2026 | $0.43 | $0.44 | $0.42 | $0.44 | 176,500 |
| 6/10/2026 | $0.43 | $0.44 | $0.40 | $0.41 | 162,205 |
| 6/9/2026 | $0.46 | $0.46 | $0.41 | $0.42 | 549,439 |
| 6/8/2026 | $0.48 | $0.48 | $0.44 | $0.45 | 182,600 |
| 6/5/2026 | $0.48 | $0.52 | $0.46 | $0.46 | 255,200 |
| 6/4/2026 | $0.49 | $0.49 | $0.48 | $0.48 | 139,909 |
| 6/3/2026 | $0.58 | $0.58 | $0.49 | $0.49 | 238,400 |
| 6/2/2026 | $0.48 | $0.52 | $0.48 | $0.50 | 377,547 |
| 6/1/2026 | $0.48 | $0.50 | $0.48 | $0.49 | 357,416 |
| 5/29/2026 | $0.50 | $0.57 | $0.47 | $0.49 | 977,600 |
| 5/28/2026 | $0.50 | $0.56 | $0.47 | $0.48 | 511,901 |
| 5/27/2026 | $0.50 | $0.56 | $0.50 | $0.52 | 319,535 |
| 5/26/2026 | $0.50 | $0.57 | $0.48 | $0.54 | 529,100 |
| 5/22/2026 | $0.45 | $0.48 | $0.40 | $0.47 | 163,100 |
| 5/21/2026 | $0.48 | $0.48 | $0.46 | $0.46 | 81,300 |
| 5/20/2026 | $0.47 | $0.49 | $0.47 | $0.47 | 182,400 |
| 5/19/2026 | $0.48 | $0.48 | $0.47 | $0.48 | 181,400 |
| 5/18/2026 | $0.48 | $0.53 | $0.47 | $0.49 | 81,600 |
| 5/15/2026 | $0.51 | $0.51 | $0.48 | $0.48 | 153,844 |
| 5/14/2026 | $0.51 | $0.53 | $0.50 | $0.50 | 125,800 |
| 5/13/2026 | $0.52 | $0.54 | $0.50 | $0.51 | 206,032 |
| 5/12/2026 | $0.57 | $0.57 | $0.47 | $0.51 | 289,314 |
| 5/11/2026 | $0.49 | $0.51 | $0.48 | $0.49 | 351,600 |