PicoCELA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	73,359
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	0.97%	82,360
Oct 3, 2025	0.47	0.48	0.46	0.47	0.47	2.83%	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
Sep 19, 2025	0.50	0.50	0.47	0.50	0.50	2.31%	116,660
Sep 18, 2025	0.52	0.52	0.48	0.49	0.49	-3.04%	151,538
Sep 17, 2025	0.49	0.52	0.49	0.50	0.50	-0.06%	62,741
Sep 16, 2025	0.50	0.52	0.49	0.50	0.50	-3.17%	61,940
Sep 15, 2025	0.55	0.55	0.49	0.52	0.52	-3.92%	98,347
Sep 12, 2025	0.49	0.54	0.49	0.54	0.54	8.82%	226,271
Sep 11, 2025	0.47	0.52	0.47	0.49	0.49	1.08%	336,536
Sep 10, 2025	0.47	0.50	0.45	0.49	0.49	10.88%	623,874
Sep 9, 2025	0.43	0.47	0.43	0.44	0.44	1.29%	302,048
Sep 8, 2025	0.44	0.44	0.42	0.44	0.44	-0.46%	110,426
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