Sakana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.33	0.34	0.33	0.34	0.34	10.97%	1,002
Mar 26, 2026	0.35	0.35	0.30	0.31	0.31	-10.40%	1,377
Mar 25, 2026	0.30	0.35	0.30	0.35	0.35	-0.57%	925
Mar 24, 2026	0.31	0.35	0.30	0.35	0.35	-1.69%	2,262
Mar 23, 2026	0.35	0.35	0.31	0.35	0.35	2.31%	16
Mar 20, 2026	0.31	0.35	0.31	0.35	0.35	-1.14%	126
Mar 19, 2026	0.31	0.35	0.31	0.35	0.35	2.94%	11
Mar 18, 2026	0.31	0.34	0.31	0.34	0.34	-3.95%	1,201
Mar 17, 2026	0.30	0.36	0.30	0.35	0.35	-0.56%	3,529
Mar 13, 2026	0.31	0.36	0.31	0.36	0.36	0.56%	49
Mar 12, 2026	0.31	0.35	0.31	0.35	0.35	-0.56%	501
Mar 9, 2026	0.31	0.36	0.31	0.36	0.36	0.56%	2,880
Mar 6, 2026	0.35	0.36	0.31	0.35	0.35	-0.56%	2,529
Mar 5, 2026	0.35	0.36	0.30	0.36	0.36	1.71%	3,354
Mar 4, 2026	0.34	0.36	0.31	0.35	0.35	1.74%	2,401
Mar 3, 2026	0.35	0.35	0.30	0.34	0.34	9.55%	16,902
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-11.80%	1
Feb 26, 2026	0.32	0.36	0.31	0.36	0.36	-	3,511
Feb 25, 2026	0.31	0.36	0.31	0.36	0.36	-0.56%	51
Feb 24, 2026	0.36	0.36	0.31	0.36	0.36	0.56%	4,725
Feb 23, 2026	0.30	0.36	0.30	0.36	0.36	-1.66%	259
Feb 20, 2026	0.33	0.36	0.30	0.36	0.36	-0.55%	7,157
Feb 19, 2026	0.37	0.37	0.33	0.36	0.36	-1.62%	4,875
Feb 18, 2026	0.37	0.37	0.32	0.37	0.37	-	13,460
Feb 17, 2026	0.33	0.38	0.31	0.37	0.37	13.50%	64,501
Feb 16, 2026	0.27	0.33	0.27	0.33	0.33	5.16%	16,358
Feb 13, 2026	0.28	0.32	0.27	0.31	0.31	10.71%	18,907
Feb 12, 2026	0.27	0.28	0.27	0.28	0.28	-9.68%	6,545
Feb 11, 2026	0.31	0.31	0.27	0.31	0.31	14.81%	6,393
Feb 10, 2026	0.30	0.31	0.25	0.27	0.27	-17.18%	12,730
Feb 4, 2026	0.30	0.33	0.30	0.33	0.33	-	847
Feb 3, 2026	0.30	0.33	0.30	0.33	0.33	-0.61%	2,453
Feb 2, 2026	0.31	0.33	0.30	0.33	0.33	-	6,406
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