Sakana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.56	0.60	0.52	0.59	0.59	-1.67%	6,203
Oct 12, 2026	0.60	0.60	0.60	0.60	0.60	-	1,819
Oct 9, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	200
Oct 8, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	1,634
Oct 6, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	2,269
Oct 5, 2026	0.74	0.80	0.58	0.58	0.58	-3.33%	1,564
Oct 2, 2026	0.58	0.60	0.55	0.60	0.60	3.45%	17,027
Oct 1, 2026	0.55	0.58	0.55	0.58	0.58	6.42%	3,700
Sep 30, 2026	0.54	0.55	0.54	0.55	0.55	-0.91%	285
Sep 28, 2026	0.51	0.55	0.51	0.55	0.55	-	65
Sep 25, 2026	0.51	0.55	0.51	0.55	0.55	-	402
Sep 24, 2026	0.51	0.55	0.51	0.55	0.55	-	422
Sep 23, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	90
Sep 21, 2026	0.56	0.56	0.51	0.56	0.56	9.90%	1,770
Sep 18, 2026	0.55	0.58	0.51	0.51	0.51	-8.18%	2,510
Sep 17, 2026	0.51	0.55	0.51	0.55	0.55	-4.35%	629
Sep 16, 2026	0.58	0.58	0.49	0.58	0.58	-0.86%	4,234
Sep 14, 2026	0.56	0.58	0.50	0.58	0.58	-	8,493
Sep 11, 2026	0.56	0.58	0.56	0.58	0.58	-	6
Sep 10, 2026	0.56	0.58	0.56	0.58	0.58	-	10,117
Sep 9, 2026	0.58	0.58	0.57	0.58	0.58	-	4,425
Sep 8, 2026	0.58	0.58	0.58	0.58	0.58	-	3,172
Sep 7, 2026	0.58	0.58	0.58	0.58	0.58	14.85%	3,193
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