Sakana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.33	0.33	0.29	0.33	0.33	-	283
Jun 2, 2026	0.33	0.34	0.29	0.33	0.33	1.83%	2,453
Jun 1, 2026	0.31	0.33	0.29	0.33	0.33	5.81%	4,847
May 29, 2026	0.31	0.31	0.31	0.31	0.31	8.39%	24
May 28, 2026	0.31	0.31	0.29	0.29	0.29	-7.74%	5
May 27, 2026	0.29	0.31	0.29	0.31	0.31	-	958
May 26, 2026	0.31	0.31	0.31	0.31	0.31	-	180
May 25, 2026	0.30	0.31	0.29	0.31	0.31	-	2,005
May 22, 2026	0.32	0.36	0.28	0.31	0.31	-13.41%	14,794
May 21, 2026	0.36	0.36	0.36	0.36	0.36	-	2,010
May 20, 2026	0.36	0.36	0.36	0.36	0.36	-	7
May 19, 2026	0.36	0.38	0.32	0.36	0.36	-2.19%	7,101
May 18, 2026	0.37	0.37	0.32	0.37	0.37	-	3,973
May 15, 2026	0.36	0.37	0.31	0.37	0.37	2.23%	21,497
May 14, 2026	0.33	0.36	0.29	0.36	0.36	9.15%	26,241
May 13, 2026	0.33	0.33	0.33	0.33	0.33	-0.61%	20
May 12, 2026	0.29	0.33	0.28	0.33	0.33	11.49%	11,589
May 11, 2026	0.29	0.30	0.29	0.30	0.30	-	339
May 7, 2026	0.29	0.30	0.29	0.30	0.30	-3.90%	863
May 6, 2026	0.31	0.31	0.29	0.31	0.31	6.94%	3,238
May 5, 2026	0.31	0.31	0.29	0.29	0.29	-6.49%	3,094
May 4, 2026	0.28	0.31	0.28	0.31	0.31	-0.65%	5
Apr 30, 2026	0.28	0.31	0.28	0.31	0.31	0.65%	2,757
Apr 29, 2026	0.28	0.31	0.28	0.31	0.31	0.65%	5,856
Apr 28, 2026	0.29	0.31	0.28	0.31	0.31	4.08%	7,788
Apr 27, 2026	0.28	0.29	0.28	0.29	0.29	-	1,065
Apr 23, 2026	0.28	0.29	0.28	0.29	0.29	-	328
Apr 20, 2026	0.28	0.29	0.28	0.29	0.29	-0.68%	3,474
Apr 15, 2026	0.28	0.30	0.28	0.30	0.30	-0.67%	1,544
Apr 14, 2026	0.31	0.31	0.27	0.30	0.30	-1.97%	15,814
Apr 13, 2026	0.30	0.31	0.28	0.30	0.30	7.04%	2,879
Apr 10, 2026	0.30	0.33	0.28	0.28	0.28	-15.98%	15,013
Apr 9, 2026	0.34	0.34	0.30	0.34	0.34	0.60%	1,186
Apr 8, 2026	0.30	0.34	0.30	0.34	0.34	-	5
Apr 2, 2026	0.34	0.34	0.34	0.34	0.34	-2.33%	100
Mar 30, 2026	0.34	0.34	0.31	0.34	0.34	-	9,462
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