PicoCELA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	6.13	7.40	4.54	6.62	6.62	194.22%	36,188,714
May 21, 2026	1.73	2.64	1.41	2.25	2.25	60.70%	25,719,168
May 20, 2026	1.37	1.40	1.37	1.40	1.40	3.71%	3,149
May 19, 2026	1.36	1.50	1.35	1.35	1.35	-6.90%	2,698
May 18, 2026	1.35	1.53	1.35	1.45	1.45	5.84%	2,257
May 15, 2026	1.43	1.49	1.35	1.37	1.37	-11.04%	5,095
May 14, 2026	1.55	1.65	1.35	1.54	1.54	-2.53%	6,865
May 13, 2026	1.66	1.66	1.35	1.58	1.58	-1.87%	18,171
May 12, 2026	1.85	1.85	1.61	1.61	1.61	-6.12%	2,945
May 11, 2026	1.77	1.77	1.56	1.72	1.72	-2.00%	6,927
May 8, 2026	1.88	1.88	1.75	1.75	1.75	-2.78%	2,002
May 7, 2026	1.80	1.88	1.75	1.80	1.80	-1.64%	7,566
May 6, 2026	1.88	1.88	1.83	1.83	1.83	-2.66%	4,909
May 5, 2026	1.85	1.88	1.80	1.88	1.88	-1.05%	1,893
May 4, 2026	1.94	1.94	1.89	1.90	1.90	-2.56%	2,264
May 1, 2026	1.91	1.95	1.90	1.95	1.95	1.56%	1,215
Apr 30, 2026	1.82	2.05	1.80	1.92	1.92	-1.03%	5,400
Apr 29, 2026	2.13	2.13	1.90	1.94	1.94	-1.52%	1,811
Apr 28, 2026	2.08	2.08	1.88	1.97	1.97	-10.45%	5,377
Apr 27, 2026	2.16	2.20	2.16	2.20	2.20	-0.74%	1,453
Apr 24, 2026	2.35	2.35	2.18	2.22	2.22	-5.68%	2,081
Apr 23, 2026	2.21	2.35	2.17	2.35	2.35	15.20%	7,321
Apr 22, 2026	2.20	2.20	1.90	2.04	2.04	-7.27%	6,325
Apr 21, 2026	2.16	2.35	1.80	2.20	2.20	-5.17%	20,115
Apr 20, 2026	2.45	2.45	2.01	2.32	2.32	4.50%	6,708
Apr 17, 2026	2.30	2.32	2.13	2.22	2.22	-5.13%	4,550
Apr 16, 2026	2.36	2.36	2.10	2.34	2.34	1.74%	3,079
Apr 15, 2026	2.40	2.45	2.14	2.30	2.30	-2.13%	3,973
Apr 14, 2026	2.35	2.50	2.35	2.35	2.35	-4.08%	3,817
Apr 13, 2026	1.94	2.63	1.94	2.45	2.45	6.99%	12,466
Apr 10, 2026	2.50	2.50	2.29	2.29	2.29	1.33%	1,303
Apr 9, 2026	2.23	2.32	2.23	2.26	2.26	-3.00%	1,784
Apr 8, 2026	2.30	2.48	2.30	2.33	2.33	-7.17%	2,197
Apr 7, 2026	2.16	2.51	2.16	2.51	2.51	-0.40%	1,521
Apr 6, 2026	2.11	2.52	2.11	2.52	2.52	8.15%	2,212
Apr 2, 2026	2.34	2.56	2.33	2.33	2.33	-3.72%	3,268
Apr 1, 2026	2.23	2.42	2.00	2.42	2.42	1.81%	5,311
Mar 31, 2026	2.16	2.43	2.16	2.38	2.38	10.30%	3,929
Mar 30, 2026	2.08	2.40	2.08	2.16	2.16	7.74%	10,556
Mar 27, 2026	2.12	2.12	1.98	2.00	2.00	-6.97%	8,741
Mar 26, 2026	2.15	2.34	2.05	2.15	2.15	4.36%	3,177
Mar 25, 2026	2.09	2.19	1.96	2.06	2.06	-0.11%	6,489
Mar 24, 2026	2.25	2.25	2.06	2.06	2.06	-10.33%	6,631
Mar 23, 2026	2.21	2.32	1.94	2.30	2.30	4.55%	18,381
Mar 20, 2026	2.37	2.37	2.12	2.20	2.20	-4.35%	16,223
Mar 19, 2026	2.25	2.38	2.16	2.30	2.30	-2.13%	15,210
Mar 18, 2026	2.32	2.38	2.32	2.35	2.35	2.17%	5,743
Mar 17, 2026	2.35	2.36	2.14	2.30	2.30	-1.47%	6,713
Mar 16, 2026	2.22	2.35	2.17	2.33	2.33	3.74%	15,817
Mar 13, 2026	2.31	2.35	2.25	2.25	2.25	-2.60%	4,727