Sakana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.50	0.58	0.50	0.51	0.51	3.06%	283
Sep 3, 2026	0.52	0.62	0.44	0.49	0.49	-5.77%	28,764
Sep 2, 2026	0.52	0.52	0.52	0.52	0.52	8.33%	20
Sep 1, 2026	0.50	0.52	0.46	0.48	0.48	-7.69%	929
Aug 31, 2026	0.52	0.52	0.51	0.52	0.52	-	3,648
Aug 28, 2026	0.48	0.52	0.46	0.52	0.52	7.44%	9,965
Aug 27, 2026	0.58	0.64	0.48	0.48	0.48	0.41%	9,277
Aug 26, 2026	0.48	0.64	0.40	0.48	0.48	-13.93%	15,185
Aug 25, 2026	0.56	0.56	0.56	0.56	0.56	-	8,387
Aug 24, 2026	0.58	0.68	0.47	0.56	0.56	-4.27%	19,942
Aug 21, 2026	0.49	0.59	0.44	0.59	0.59	19.39%	25,987
Aug 20, 2026	0.43	0.49	0.43	0.49	0.49	-	1,511
Aug 19, 2026	0.49	0.49	0.43	0.49	0.49	-	5,209
Aug 18, 2026	0.43	0.49	0.42	0.49	0.49	8.89%	5,286
Aug 17, 2026	0.41	0.45	0.41	0.45	0.45	9.22%	1,773
Aug 14, 2026	0.36	0.45	0.35	0.41	0.41	10.16%	32,276
Aug 13, 2026	0.37	0.37	0.33	0.37	0.37	-	3,385
Aug 12, 2026	0.35	0.38	0.35	0.37	0.37	-2.60%	1,045
Aug 7, 2026	0.33	0.38	0.33	0.38	0.38	-0.52%	19
Aug 5, 2026	0.37	0.39	0.33	0.39	0.39	3.76%	2,529
Aug 4, 2026	0.37	0.37	0.36	0.37	0.37	16.25%	3,351
Aug 3, 2026	0.37	0.37	0.32	0.32	0.32	-13.51%	151
Jul 31, 2026	0.33	0.38	0.33	0.37	0.37	12.12%	15,241
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	-	19
Jul 27, 2026	0.33	0.33	0.33	0.33	0.33	-	2,550
Jul 22, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	10
Jul 16, 2026	0.33	0.33	0.31	0.33	0.33	-1.80%	222
Jul 10, 2026	0.34	0.34	0.31	0.33	0.33	-4.57%	5,035
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	2,983
Jul 8, 2026	0.35	0.35	0.35	0.35	0.35	-	8
Jul 7, 2026	0.35	0.35	0.35	0.35	0.35	13.73%	10
Jul 6, 2026	0.35	0.35	0.31	0.31	0.31	-12.07%	3,056
Jul 3, 2026	0.35	0.35	0.35	0.35	0.35	-	3,000
Jun 30, 2026	0.30	0.35	0.29	0.35	0.35	4.19%	6,160
Jun 29, 2026	0.33	0.33	0.29	0.33	0.33	-	2,615
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	-	2,724
Jun 23, 2026	0.32	0.33	0.29	0.33	0.33	4.38%	1,642
Jun 22, 2026	0.32	0.32	0.29	0.32	0.32	-3.61%	28
Jun 18, 2026	0.29	0.33	0.29	0.33	0.33	-0.60%	2,509
Jun 12, 2026	0.33	0.33	0.33	0.33	0.33	-	4
Jun 10, 2026	0.30	0.35	0.29	0.33	0.33	-4.02%	3,515
Jun 9, 2026	0.33	0.35	0.33	0.35	0.35	4.19%	6,670
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