PicoCELA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.44	0.44	0.42	0.44	-	-0.46%	109,554
Sep 5, 2025	0.45	0.46	0.44	0.44	0.44	-2.69%	59,680
Sep 4, 2025	0.46	0.46	0.43	0.45	0.45	0.18%	82,273
Sep 3, 2025	0.47	0.47	0.44	0.45	0.45	2.96%	85,504
Sep 2, 2025	0.49	0.49	0.43	0.44	0.44	-4.18%	114,321
Aug 29, 2025	0.50	0.50	0.45	0.45	0.45	-4.25%	259,428
Aug 28, 2025	0.50	0.52	0.47	0.48	0.48	-3.24%	210,122
Aug 27, 2025	0.48	0.53	0.45	0.49	0.49	0.20%	454,095
Aug 26, 2025	0.47	0.52	0.47	0.49	0.49	4.08%	325,160
Aug 25, 2025	0.45	0.49	0.45	0.47	0.47	1.90%	275,650
Aug 22, 2025	0.44	0.47	0.44	0.46	0.46	2.48%	58,802
Aug 21, 2025	0.45	0.47	0.44	0.45	0.45	-1.81%	20,092
Aug 20, 2025	0.47	0.48	0.44	0.46	0.46	-2.53%	124,146
Aug 19, 2025	0.47	0.49	0.47	0.47	0.47	-5.80%	161,261
Aug 18, 2025	0.52	0.52	0.46	0.50	0.50	0.12%	152,809
Aug 15, 2025	0.55	0.56	0.49	0.50	0.50	-8.03%	375,834
Aug 14, 2025	0.47	0.55	0.47	0.54	0.54	16.75%	596,928
Aug 13, 2025	0.43	0.49	0.42	0.47	0.47	6.92%	179,206
Aug 12, 2025	0.41	0.44	0.41	0.44	0.44	1.92%	204,242
Aug 11, 2025	0.44	0.44	0.40	0.43	0.43	1.62%	151,583
Aug 8, 2025	0.41	0.45	0.41	0.42	0.42	2.39%	116,518
Aug 7, 2025	0.43	0.45	0.40	0.41	0.41	-6.77%	171,205
Aug 6, 2025	0.44	0.46	0.41	0.44	0.44	0.27%	236,959
Aug 5, 2025	0.45	0.47	0.44	0.44	0.44	-0.50%	97,565
Aug 4, 2025	0.46	0.46	0.43	0.44	0.44	3.91%	265,640
Aug 1, 2025	0.46	0.50	0.42	0.42	0.42	-11.85%	403,799
Jul 31, 2025	0.50	0.51	0.46	0.48	0.48	-1.73%	447,151
Jul 30, 2025	0.50	0.51	0.48	0.49	0.49	-3.47%	360,824
Jul 29, 2025	0.54	0.55	0.49	0.51	0.51	-6.96%	964,574
Jul 28, 2025	0.58	0.60	0.52	0.55	0.55	-6.00%	430,186
Jul 25, 2025	0.60	0.65	0.55	0.58	0.58	-1.38%	443,761
Jul 24, 2025	0.60	0.67	0.55	0.59	0.59	-2.06%	837,777
Jul 23, 2025	0.49	0.62	0.49	0.60	0.60	25.14%	2,469,159
Jul 22, 2025	0.60	0.66	0.48	0.48	0.48	-38.29%	4,805,636
Jul 21, 2025	0.90	0.90	0.74	0.78	0.78	-12.57%	1,075,182
Jul 18, 2025	0.92	1.13	0.82	0.89	0.89	-2.04%	2,578,551
Jul 17, 2025	0.67	0.97	0.67	0.91	0.91	26.16%	3,410,118
Jul 16, 2025	0.59	0.77	0.48	0.72	0.72	-11.10%	7,252,745
Jul 15, 2025	3.29	3.74	0.54	0.81	0.81	-76.11%	20,808,282
Jul 14, 2025	3.21	3.45	3.12	3.39	3.39	4.31%	8,372,960
Jul 11, 2025	2.97	3.32	2.43	3.25	3.25	8.70%	2,936,073
Jul 10, 2025	2.54	3.24	2.43	2.99	2.99	20.56%	3,453,739
Jul 9, 2025	2.22	2.67	2.10	2.48	2.48	13.76%	3,329,874
Jul 8, 2025	2.13	2.40	2.03	2.18	2.18	1.87%	6,539,744
Jul 7, 2025	2.08	2.19	1.94	2.14	2.14	5.94%	5,315,558
Jul 3, 2025	1.88	2.15	1.80	2.02	2.02	7.45%	933,970
Jul 2, 2025	1.87	2.08	1.65	1.88	1.88	1.62%	1,305,176
Jul 1, 2025	1.59	1.87	1.44	1.85	1.85	14.20%	2,063,040
Jun 30, 2025	1.44	1.69	1.43	1.62	1.62	13.29%	312,752
Jun 27, 2025	1.37	1.49	1.37	1.43	1.43	1.42%	126,793