PicoCELA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.28	0.31	0.28	0.29	0.29	0.31%	63,796
Nov 28, 2025	0.29	0.31	0.28	0.29	0.29	-1.02%	90,319
Nov 26, 2025	0.29	0.32	0.29	0.29	0.29	-1.77%	47,701
Nov 25, 2025	0.29	0.31	0.29	0.30	0.30	-0.10%	161,779
Nov 24, 2025	0.32	0.32	0.28	0.30	0.30	-0.46%	125,444
Nov 21, 2025	0.29	0.31	0.28	0.30	0.30	0.10%	96,356
Nov 20, 2025	0.31	0.34	0.30	0.30	0.30	-2.77%	283,538
Nov 19, 2025	0.35	0.35	0.30	0.31	0.31	-8.55%	229,407
Nov 18, 2025	0.34	0.50	0.30	0.34	0.34	1.19%	12,558,682
Nov 17, 2025	0.32	0.37	0.31	0.34	0.34	8.45%	101,034
Nov 14, 2025	0.28	0.31	0.27	0.31	0.31	4.57%	180,535
Nov 13, 2025	0.30	0.31	0.30	0.30	0.30	-5.92%	120,521
Nov 12, 2025	0.33	0.33	0.30	0.31	0.31	-5.14%	83,172
Nov 11, 2025	0.35	0.35	0.31	0.33	0.33	-2.65%	86,434
Nov 10, 2025	0.35	0.35	0.32	0.34	0.34	6.25%	31,873
Nov 7, 2025	0.31	0.32	0.29	0.32	0.32	-0.68%	160,716
Nov 6, 2025	0.34	0.35	0.32	0.32	0.32	-2.98%	58,649
Nov 5, 2025	0.33	0.36	0.33	0.33	0.33	0.09%	73,780
Nov 4, 2025	0.35	0.37	0.33	0.33	0.33	-10.35%	159,445
Nov 3, 2025	0.42	0.42	0.30	0.37	0.37	-8.93%	299,495
Oct 31, 2025	0.42	0.42	0.40	0.41	0.41	0.62%	88,217
Oct 30, 2025	0.41	0.41	0.40	0.40	0.40	-0.35%	76,261
Oct 29, 2025	0.42	0.44	0.40	0.41	0.41	-3.41%	251,355
Oct 28, 2025	0.43	0.44	0.41	0.42	0.42	-1.87%	86,518
Oct 27, 2025	0.44	0.44	0.43	0.43	0.43	0.61%	100,673
Oct 24, 2025	0.45	0.45	0.41	0.43	0.43	1.14%	92,777
Oct 23, 2025	0.43	0.45	0.42	0.42	0.42	-2.64%	185,183
Oct 22, 2025	0.45	0.46	0.43	0.43	0.43	-6.56%	92,684
Oct 21, 2025	0.44	0.47	0.44	0.46	0.46	4.67%	217,285
Oct 20, 2025	0.44	0.47	0.43	0.44	0.44	0.30%	78,991
Oct 17, 2025	0.45	0.45	0.44	0.44	0.44	-6.38%	93,944
Oct 16, 2025	0.44	0.48	0.42	0.47	0.47	8.00%	203,921
Oct 15, 2025	0.41	0.45	0.41	0.44	0.44	3.64%	440,349
Oct 14, 2025	0.43	0.43	0.40	0.42	0.42	0.99%	46,443
Oct 13, 2025	0.43	0.43	0.40	0.42	0.42	-2.19%	281,003
Oct 10, 2025	0.44	0.44	0.42	0.43	0.43	-4.47%	91,649
Oct 9, 2025	0.46	0.46	0.44	0.45	0.45	0.91%	75,780
Oct 8, 2025	0.46	0.46	0.44	0.44	0.44	-2.37%	131,230
Oct 7, 2025	0.46	0.47	0.44	0.45	0.45	-4.81%	118,145
Oct 6, 2025	0.47	0.48	0.46	0.47	0.47	0.96%	82,360
Oct 3, 2025	0.47	0.48	0.46	0.47	0.47	2.84%	78,181
Oct 2, 2025	0.46	0.49	0.45	0.46	0.46	1.35%	81,613
Oct 1, 2025	0.44	0.47	0.44	0.45	0.45	1.78%	37,683
Sep 30, 2025	0.47	0.47	0.44	0.44	0.44	-5.74%	247,818
Sep 29, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	94,324
Sep 26, 2025	0.47	0.47	0.45	0.46	0.46	-2.97%	253,056
Sep 25, 2025	0.48	0.49	0.46	0.47	0.47	-1.84%	383,860
Sep 24, 2025	0.50	0.50	0.48	0.48	0.48	-1.35%	75,817
Sep 23, 2025	0.48	0.50	0.48	0.49	0.49	2.02%	55,194
Sep 22, 2025	0.47	0.49	0.47	0.48	0.48	-3.28%	55,800