Takbo Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	20,000
May 29, 2026	0.33	0.33	0.30	0.32	0.32	-1.54%	430,000
May 28, 2026	0.35	0.35	0.29	0.33	0.33	-7.14%	330,000
May 27, 2026	0.38	0.38	0.34	0.35	0.35	-2.78%	295,000
May 26, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	155,000
May 22, 2026	0.38	0.40	0.36	0.38	0.38	1.35%	270,000
May 21, 2026	0.39	0.40	0.37	0.37	0.37	-3.90%	30,000
May 20, 2026	0.39	0.39	0.37	0.39	0.39	-2.53%	150,000
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 18, 2026	0.38	0.40	0.35	0.40	0.40	-3.66%	450,000
May 15, 2026	0.39	0.41	0.37	0.41	0.41	-	200,000
May 14, 2026	0.40	0.42	0.39	0.41	0.41	10.81%	250,000
May 13, 2026	0.40	0.40	0.37	0.37	0.37	-12.94%	605,000
May 12, 2026	0.42	0.45	0.38	0.43	0.43	-	945,000
May 11, 2026	0.46	0.46	0.41	0.43	0.43	-	165,000
May 8, 2026	0.40	0.44	0.38	0.43	0.43	7.59%	630,000
May 7, 2026	0.38	0.41	0.38	0.40	0.40	3.95%	215,000
May 6, 2026	0.35	0.40	0.35	0.38	0.38	4.11%	1,245,000
May 5, 2026	0.35	0.40	0.34	0.37	0.37	4.29%	885,000
May 4, 2026	0.35	0.40	0.31	0.35	0.35	1.45%	1,370,000
Apr 30, 2026	0.31	0.41	0.30	0.35	0.35	18.97%	5,890,000
Apr 29, 2026	0.30	0.31	0.29	0.29	0.29	-	335,000
Apr 28, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	130,000
Apr 27, 2026	0.29	0.29	0.27	0.29	0.29	-	65,000
Apr 24, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 23, 2026	0.28	0.29	0.28	0.29	0.29	-	40,000
Apr 22, 2026	0.29	0.29	0.28	0.29	0.29	3.64%	50,000
Apr 21, 2026	0.28	0.28	0.28	0.28	0.28	-5.17%	10,000
Apr 20, 2026	0.28	0.29	0.27	0.29	0.29	-	280,000
Apr 17, 2026	0.29	0.29	0.28	0.29	0.29	-3.33%	15,000
Apr 16, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	130,000
Apr 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	-
Apr 14, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	20,000
Apr 13, 2026	0.29	0.29	0.28	0.29	0.29	-	80,000
Apr 10, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	110,000
Apr 9, 2026	0.29	0.31	0.27	0.29	0.29	5.45%	305,000
Apr 8, 2026	0.29	0.30	0.27	0.28	0.28	1.85%	25,000
Apr 2, 2026	0.28	0.28	0.27	0.27	0.27	-6.90%	40,000
Apr 1, 2026	0.29	0.29	0.27	0.29	0.29	-	65,000
Mar 31, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 30, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	30,000
Mar 27, 2026	0.31	0.31	0.28	0.28	0.28	-	110,000
Mar 26, 2026	0.30	0.32	0.27	0.28	0.28	3.70%	185,000
Mar 25, 2026	0.26	0.30	0.26	0.27	0.27	5.88%	570,000
Mar 24, 2026	0.26	0.26	0.25	0.26	0.26	2.41%	35,000
Mar 23, 2026	0.25	0.25	0.24	0.25	0.25	-0.40%	465,000
Mar 20, 2026	0.26	0.26	0.25	0.25	0.25	-	115,000
Mar 19, 2026	0.26	0.27	0.25	0.25	0.25	-	955,000
Mar 18, 2026	0.25	0.25	0.25	0.25	0.25	-1.96%	125,000
Mar 17, 2026	0.25	0.26	0.25	0.26	0.26	-	55,000