PicoCELA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.35	0.35	0.30	0.30	-	-7.83%	982,925
Jan 6, 2026	0.30	0.40	0.30	0.33	0.33	8.50%	6,085,335
Jan 5, 2026	0.30	0.33	0.29	0.30	0.30	-2.91%	1,349,089
Jan 2, 2026	0.30	0.35	0.30	0.31	0.31	2.32%	2,226,780
Dec 31, 2025	0.34	0.35	0.28	0.30	0.30	-8.84%	3,751,757
Dec 30, 2025	0.37	0.42	0.33	0.33	0.33	6.84%	14,694,684
Dec 29, 2025	0.38	0.40	0.30	0.31	0.31	-23.43%	9,206,063
Dec 26, 2025	0.33	0.49	0.28	0.41	0.41	74.49%	340,098,866
Dec 24, 2025	0.25	0.28	0.23	0.23	0.23	-35.53%	13,172,970
Dec 23, 2025	0.19	0.47	0.17	0.36	0.36	192.45%	812,812,621
Dec 22, 2025	0.13	0.14	0.12	0.12	0.12	-5.31%	550,120
Dec 19, 2025	0.12	0.15	0.12	0.13	0.13	-7.14%	589,735
Dec 18, 2025	0.14	0.15	0.12	0.14	0.14	-12.50%	1,772,058
Dec 17, 2025	0.15	0.17	0.14	0.16	0.16	2.56%	515,533
Dec 16, 2025	0.20	0.22	0.15	0.16	0.16	-26.48%	1,143,886
Dec 15, 2025	0.22	0.24	0.20	0.21	0.21	-17.14%	325,860
Dec 12, 2025	0.26	0.27	0.25	0.26	0.26	-3.39%	196,528
Dec 11, 2025	0.27	0.29	0.27	0.27	0.27	-8.59%	148,727
Dec 10, 2025	0.28	0.30	0.28	0.29	0.29	-1.29%	81,787
Dec 9, 2025	0.29	0.30	0.27	0.29	0.29	-1.74%	244,698
Dec 8, 2025	0.31	0.31	0.29	0.30	0.30	-2.13%	40,516
Dec 5, 2025	0.30	0.31	0.30	0.31	0.31	0.16%	69,170
Dec 4, 2025	0.30	0.33	0.29	0.31	0.31	4.88%	176,013
Dec 3, 2025	0.31	0.31	0.28	0.29	0.29	0.28%	27,596
Dec 2, 2025	0.30	0.31	0.29	0.29	0.29	-0.89%	69,207
Dec 1, 2025	0.28	0.31	0.28	0.29	0.29	0.31%	63,846
Nov 28, 2025	0.29	0.31	0.28	0.29	0.29	-1.02%	90,376
Nov 26, 2025	0.29	0.32	0.29	0.29	0.29	-1.77%	47,851
Nov 25, 2025	0.29	0.31	0.29	0.30	0.30	-0.10%	161,784
Nov 24, 2025	0.32	0.32	0.28	0.30	0.30	-0.46%	125,679
Nov 21, 2025	0.29	0.31	0.28	0.30	0.30	0.10%	96,966
Nov 20, 2025	0.31	0.34	0.30	0.30	0.30	-2.77%	290,738
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