PicoCELA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	4.80	5.12	4.80	4.81	4.81	-	40,042
Jun 17, 2026	5.78	5.80	4.81	4.81	4.81	-17.78%	62,889
Jun 16, 2026	4.79	6.00	4.79	5.85	5.85	21.87%	152,327
Jun 15, 2026	4.81	5.66	4.80	4.80	4.80	-0.21%	43,622
Jun 12, 2026	5.74	5.79	4.81	4.81	4.81	-21.41%	18,674
Jun 11, 2026	6.37	6.83	6.12	6.12	6.12	-4.38%	28,369
Jun 10, 2026	6.21	7.10	6.21	6.40	6.40	-1.54%	37,718
Jun 9, 2026	7.63	7.63	6.50	6.50	6.50	-10.96%	21,607
Jun 8, 2026	7.08	7.93	7.08	7.30	7.30	2.82%	45,296
Jun 5, 2026	7.83	7.99	7.10	7.10	7.10	-11.58%	39,782
Jun 4, 2026	6.17	9.80	6.17	8.03	8.03	30.15%	426,558
Jun 3, 2026	6.91	7.45	6.10	6.17	6.17	-9.26%	39,075
Jun 2, 2026	8.61	8.61	6.60	6.80	6.80	-20.28%	72,634
Jun 1, 2026	8.80	10.32	8.53	8.53	8.53	-4.48%	87,389
May 29, 2026	9.34	10.50	8.93	8.93	8.93	-6.30%	154,941
May 28, 2026	10.02	12.00	8.16	9.53	9.53	-3.64%	339,591
May 27, 2026	9.64	13.75	9.51	9.89	9.89	-17.58%	769,131
May 26, 2026	6.20	14.10	6.01	12.00	12.00	81.27%	4,439,274
May 22, 2026	6.13	7.40	4.54	6.62	6.62	194.22%	37,042,732
May 21, 2026	1.73	2.64	1.41	2.25	2.25	60.70%	45,302,233
May 20, 2026	1.37	1.40	1.37	1.40	1.40	3.71%	4,389
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