PicoCELA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.72	0.85	0.70	0.82	0.82	17.98%	327,643
May 27, 2025	0.66	0.74	0.63	0.70	0.70	12.83%	305,560
May 23, 2025	0.53	0.67	0.50	0.62	0.62	10.02%	469,540
May 22, 2025	0.50	0.56	0.50	0.56	0.56	2.15%	219,232
May 21, 2025	0.46	0.56	0.46	0.55	0.55	14.67%	468,909
May 20, 2025	0.46	0.56	0.43	0.48	0.48	7.56%	1,243,099
May 19, 2025	0.42	0.47	0.42	0.44	0.44	2.82%	167,921
May 16, 2025	0.43	0.49	0.41	0.43	0.43	3.84%	198,437
May 15, 2025	0.39	0.47	0.39	0.42	0.42	-0.90%	163,421
May 14, 2025	0.47	0.47	0.37	0.42	0.42	-7.69%	463,503
May 13, 2025	0.45	0.49	0.45	0.46	0.46	-0.55%	120,069
May 12, 2025	0.56	0.56	0.44	0.46	0.46	-4.69%	259,164
May 9, 2025	0.53	0.56	0.47	0.48	0.48	-4.95%	57,736
May 8, 2025	0.47	0.51	0.46	0.51	0.51	8.39%	154,045
May 7, 2025	0.53	0.56	0.47	0.47	0.47	-10.40%	109,329
May 6, 2025	0.60	0.60	0.52	0.52	0.52	-4.06%	31,800
May 5, 2025	0.57	0.59	0.54	0.54	0.54	-6.81%	43,243
May 2, 2025	0.60	0.62	0.56	0.58	0.58	-2.81%	29,489
May 1, 2025	0.62	0.63	0.57	0.60	0.60	-2.84%	83,613
Apr 30, 2025	0.56	0.65	0.56	0.62	0.62	7.26%	104,927
Apr 29, 2025	0.62	0.68	0.56	0.57	0.57	-8.63%	147,851
Apr 28, 2025	0.61	0.63	0.58	0.63	0.63	7.18%	90,333
Apr 25, 2025	0.61	0.63	0.55	0.59	0.59	-6.48%	153,083
Apr 24, 2025	0.59	0.67	0.55	0.63	0.63	5.90%	109,594
Apr 23, 2025	0.56	0.60	0.53	0.59	0.59	10.92%	92,571
Apr 22, 2025	0.55	0.57	0.52	0.53	0.53	-0.06%	34,466
Apr 21, 2025	0.52	0.60	0.50	0.53	0.53	-1.93%	62,764
Apr 17, 2025	0.54	0.59	0.53	0.54	0.54	0.93%	77,706
Apr 16, 2025	0.49	0.54	0.49	0.54	0.54	7.90%	117,546
Apr 15, 2025	0.48	0.57	0.48	0.50	0.50	2.06%	78,833
Apr 14, 2025	0.57	0.59	0.46	0.49	0.49	-10.13%	133,559
Apr 11, 2025	0.57	0.62	0.53	0.55	0.55	-4.92%	117,228
Apr 10, 2025	0.61	0.62	0.56	0.57	0.57	-6.02%	69,984
Apr 9, 2025	0.60	0.64	0.53	0.61	0.61	1.62%	104,441
Apr 8, 2025	0.62	0.64	0.55	0.60	0.60	-6.80%	40,743
Apr 7, 2025	0.68	0.69	0.59	0.64	0.64	-2.75%	59,420
Apr 4, 2025	0.60	0.70	0.60	0.66	0.66	5.13%	31,111
Apr 3, 2025	0.70	0.72	0.62	0.63	0.63	-12.48%	124,201
Apr 2, 2025	0.68	0.75	0.66	0.72	0.72	8.08%	84,057
Apr 1, 2025	0.56	0.69	0.56	0.67	0.67	16.84%	125,838
Mar 31, 2025	0.55	0.58	0.53	0.57	0.57	-1.54%	135,606
Mar 28, 2025	0.63	0.64	0.55	0.58	0.58	-10.94%	235,467
Mar 27, 2025	0.72	0.73	0.65	0.65	0.65	-9.73%	129,960
Mar 26, 2025	0.77	0.80	0.72	0.72	0.72	-5.25%	91,236
Mar 25, 2025	0.92	0.92	0.75	0.76	0.76	-14.52%	314,123
Mar 24, 2025	0.87	1.04	0.87	0.89	0.89	-0.16%	153,973
Mar 21, 2025	0.86	0.95	0.84	0.89	0.89	5.38%	160,256
Mar 20, 2025	0.80	0.86	0.79	0.85	0.85	3.43%	167,100
Mar 19, 2025	0.73	0.83	0.73	0.82	0.82	11.46%	192,609
Mar 18, 2025	0.80	0.83	0.73	0.73	0.73	-8.38%	133,833