PicoCELA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.16	2.20	2.16	2.20	2.20	-0.77%	1,453
Apr 24, 2026	2.35	2.35	2.18	2.22	2.22	-5.66%	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%	5,917
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%	5,697
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%	3,967
Apr 14, 2026	2.35	2.50	2.35	2.35	2.35	-4.08%	3,752
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%	1,319
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%	5,006
Mar 31, 2026	2.16	2.43	2.16	2.38	2.38	10.30%	3,826
Mar 30, 2026	2.08	2.40	2.08	2.16	2.16	7.75%	10,484
Mar 27, 2026	2.12	2.12	1.98	2.00	2.00	-6.98%	8,741
Mar 26, 2026	2.15	2.34	2.05	2.15	2.15	4.37%	3,142
Mar 25, 2026	2.09	2.19	1.96	2.06	2.06	-0.10%	6,479
Mar 24, 2026	2.25	2.25	2.06	2.06	2.06	-10.35%	6,631
Mar 23, 2026	2.21	2.32	1.94	2.30	2.30	4.55%	18,371
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%	4,108
Mar 18, 2026	2.32	2.38	2.32	2.35	2.35	2.17%	5,587
Mar 17, 2026	2.35	2.36	2.14	2.30	2.30	-1.46%	6,597
Mar 16, 2026	2.22	2.35	2.17	2.33	2.33	3.73%	15,693
Mar 13, 2026	2.31	2.35	2.25	2.25	2.25	-2.60%	4,707
Mar 12, 2026	2.33	2.78	2.30	2.31	2.31	-3.75%	15,976
Mar 11, 2026	2.61	2.69	2.29	2.40	2.40	-7.34%	14,626
Mar 10, 2026	2.48	2.81	2.48	2.59	2.59	1.57%	16,449
Mar 9, 2026	2.89	3.08	2.55	2.55	2.55	-7.61%	8,723
Mar 6, 2026	2.92	3.20	2.69	2.76	2.76	-7.07%	26,454
Mar 5, 2026	2.90	3.21	2.73	2.97	2.97	2.41%	21,241
Mar 4, 2026	3.52	3.52	2.55	2.90	2.90	-17.14%	44,586
Mar 3, 2026	3.81	3.81	3.50	3.50	3.50	-11.30%	18,685
Mar 2, 2026	4.01	4.10	3.70	3.95	3.95	-7.74%	12,056
Feb 27, 2026	4.05	4.32	3.88	4.28	4.28	-2.35%	7,367
Feb 26, 2026	4.31	4.51	4.02	4.38	4.38	-0.45%	11,320
Feb 25, 2026	4.73	4.73	4.40	4.40	4.40	-7.00%	5,822
Feb 24, 2026	4.60	5.00	4.50	4.73	4.73	2.80%	9,186
Feb 23, 2026	4.90	5.26	4.60	4.60	4.60	-6.46%	10,021
Feb 20, 2026	4.79	5.04	4.79	4.92	4.92	0.82%	2,740
Feb 19, 2026	5.00	5.01	4.80	4.88	4.88	-3.56%	14,231
Feb 18, 2026	5.05	5.49	5.04	5.06	5.06	1.20%	1,766
Feb 17, 2026	4.96	5.36	4.96	5.00	5.00	-1.19%	2,963
Feb 13, 2026	5.20	5.42	5.05	5.06	5.06	-3.07%	7,092