Sakana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.31	0.33	0.31	0.33	0.33	-1.80%	3,974
Jan 29, 2026	0.31	0.33	0.31	0.33	0.33	7.05%	6,652
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	-7.14%	1
Jan 26, 2026	0.31	0.34	0.31	0.34	0.34	-	2,025
Jan 23, 2026	0.34	0.34	0.31	0.34	0.34	-	4,777
Jan 22, 2026	0.31	0.34	0.31	0.34	0.34	1.82%	10,065
Jan 21, 2026	0.32	0.33	0.30	0.33	0.33	1.85%	5,515
Jan 20, 2026	0.33	0.33	0.30	0.32	0.32	-1.82%	3,650
Jan 19, 2026	0.33	0.33	0.30	0.33	0.33	-	1,701
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	12
Jan 15, 2026	0.31	0.33	0.31	0.33	0.33	5.13%	6,921
Jan 14, 2026	0.32	0.33	0.31	0.31	0.31	-3.70%	9,525
Jan 13, 2026	0.33	0.33	0.30	0.32	0.32	-1.22%	9,550
Jan 12, 2026	0.30	0.33	0.30	0.33	0.33	-1.80%	6,104
Jan 9, 2026	0.30	0.33	0.30	0.33	0.33	-	1,479
Jan 8, 2026	0.30	0.33	0.30	0.33	0.33	0.60%	4,642
Jan 7, 2026	0.32	0.34	0.31	0.33	0.33	-2.35%	16,022
Jan 5, 2026	0.34	0.34	0.32	0.34	0.34	-2.86%	5,512
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	-	500
Dec 23, 2025	0.33	0.35	0.33	0.35	0.35	0.57%	48
Dec 22, 2025	0.34	0.35	0.34	0.35	0.35	-2.79%	4,780
Dec 19, 2025	0.34	0.36	0.34	0.36	0.36	-0.56%	1,110
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	82
Dec 10, 2025	0.34	0.36	0.34	0.36	0.36	-	2,550
Dec 9, 2025	0.35	0.36	0.35	0.36	0.36	2.87%	3,858
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	2.35%	1,200
Dec 4, 2025	0.35	0.36	0.34	0.34	0.34	3.03%	6,997
Dec 3, 2025	0.33	0.35	0.33	0.33	0.33	-9.34%	16
Dec 2, 2025	0.34	0.36	0.34	0.36	0.36	5.81%	7,942
Dec 1, 2025	0.35	0.35	0.34	0.34	0.34	-7.03%	4,001
Nov 28, 2025	0.34	0.37	0.34	0.37	0.37	0.54%	10
Nov 27, 2025	0.34	0.37	0.34	0.37	0.37	-0.54%	392
Nov 26, 2025	0.35	0.38	0.34	0.37	0.37	-1.60%	7,315
Nov 25, 2025	0.35	0.38	0.35	0.38	0.38	-2.08%	2,620
Nov 24, 2025	0.35	0.38	0.35	0.38	0.38	-1.54%	7,250
Nov 21, 2025	0.39	0.39	0.39	0.39	0.39	-4.88%	20
Nov 20, 2025	0.38	0.41	0.34	0.41	0.41	-	21,682
Nov 19, 2025	0.40	0.41	0.40	0.41	0.41	3.54%	2,300
Nov 18, 2025	0.40	0.40	0.40	0.40	0.40	4.21%	2,000
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	-4.52%	1
Nov 14, 2025	0.39	0.40	0.37	0.40	0.40	0.51%	23,224
Nov 13, 2025	0.38	0.40	0.37	0.40	0.40	2.59%	8,319
Nov 12, 2025	0.39	0.39	0.39	0.39	0.39	6.63%	972
Nov 10, 2025	0.36	0.36	0.36	0.36	0.36	-7.18%	1
Nov 7, 2025	0.39	0.40	0.36	0.39	0.39	-0.51%	3,712
Nov 6, 2025	0.39	0.39	0.39	0.39	0.39	8.29%	830
Nov 5, 2025	0.36	0.36	0.36	0.36	0.36	-7.18%	1
Nov 4, 2025	0.36	0.39	0.36	0.39	0.39	-0.51%	2,238
Nov 3, 2025	0.39	0.39	0.39	0.39	0.39	8.29%	52
Oct 30, 2025	0.38	0.40	0.36	0.36	0.36	-9.95%	7,663