PicoCELA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	0.82	0.89	0.76	0.80	0.80	-2.32%	338,940
Mar 14, 2025	0.76	0.88	0.71	0.82	0.82	10.41%	240,531
Mar 13, 2025	0.75	0.76	0.70	0.74	0.74	-2.14%	185,038
Mar 12, 2025	0.71	0.78	0.65	0.76	0.76	3.84%	316,453
Mar 11, 2025	0.79	0.83	0.61	0.73	0.73	-12.05%	606,203
Mar 10, 2025	1.28	1.35	0.79	0.83	0.83	-36.64%	823,064
Mar 7, 2025	1.49	1.60	1.16	1.31	1.31	-7.09%	500,523
Mar 6, 2025	1.35	1.67	1.25	1.41	1.41	4.44%	750,769
Mar 5, 2025	1.55	1.69	1.07	1.35	1.35	-14.01%	563,913
Mar 4, 2025	2.68	2.69	1.50	1.57	1.57	-49.84%	1,168,469
Mar 3, 2025	3.88	4.44	3.08	3.13	3.13	-35.46%	1,814,369
Feb 28, 2025	5.80	5.98	4.60	4.85	4.85	-13.85%	1,406,735
Feb 27, 2025	8.20	8.28	4.97	5.63	5.63	-32.82%	2,516,851
Feb 26, 2025	6.45	8.50	6.42	8.38	8.38	35.60%	1,879,391
Feb 25, 2025	5.73	7.50	4.85	6.18	6.18	-18.25%	3,461,867
Feb 24, 2025	8.89	9.00	7.38	7.56	7.56	-12.09%	2,576,019
Feb 21, 2025	8.80	9.80	7.99	8.60	8.60	-2.38%	2,068,659