Pixie Dust Technologies, Inc. (PXDT)
0.580
+0.049 (9.21%)
Inactive · Last trade price
on Nov 15, 2024
Pixie Dust Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.02% | - |
| Nov 15, 2024 | 0.53 | 0.75 | 0.42 | 0.58 | 0.58 | 9.21% | 1,758,627 |
| Nov 14, 2024 | 0.45 | 1.27 | 0.42 | 0.53 | 0.53 | 18.00% | 6,316,818 |
| Nov 13, 2024 | 0.43 | 0.45 | 0.40 | 0.45 | 0.45 | -3.23% | 52,760 |
| Nov 12, 2024 | 0.42 | 0.50 | 0.42 | 0.47 | 0.47 | 3.57% | 59,574 |
| Nov 11, 2024 | 0.46 | 0.46 | 0.40 | 0.45 | 0.45 | -2.39% | 76,113 |
| Nov 8, 2024 | 0.65 | 0.65 | 0.40 | 0.46 | 0.46 | -33.33% | 166,293 |
| Nov 7, 2024 | 0.75 | 0.77 | 0.61 | 0.69 | 0.69 | -13.75% | 111,434 |
| Nov 6, 2024 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | -3.38% | 40,689 |
| Nov 5, 2024 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | -1.31% | 19,588 |
| Nov 4, 2024 | 0.78 | 0.95 | 0.77 | 0.84 | 0.84 | -2.44% | 94,077 |
| Nov 1, 2024 | 0.80 | 0.89 | 0.79 | 0.86 | 0.86 | 8.08% | 103,991 |
| Oct 31, 2024 | 0.85 | 0.88 | 0.75 | 0.80 | 0.80 | -13.04% | 97,329 |
| Oct 30, 2024 | 0.74 | 0.95 | 0.74 | 0.92 | 0.92 | 17.31% | 532,000 |
| Oct 29, 2024 | 0.72 | 0.80 | 0.70 | 0.78 | 0.78 | -3.70% | 646,284 |
| Oct 28, 2024 | 0.96 | 0.99 | 0.73 | 0.81 | 0.81 | 20.90% | 5,062,861 |
| Oct 25, 2024 | 0.96 | 1.03 | 0.60 | 0.67 | 0.67 | -34.95% | 3,013,661 |
| Oct 24, 2024 | 1.30 | 1.46 | 1.01 | 1.03 | 1.03 | -36.42% | 91,911 |
| Oct 23, 2024 | 1.61 | 1.74 | 1.08 | 1.62 | 1.62 | 0.62% | 58,700 |
| Oct 22, 2024 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -0.62% | 699 |
| Oct 21, 2024 | 1.63 | 1.70 | 1.60 | 1.62 | 1.62 | -0.61% | 8,444 |
| Oct 18, 2024 | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | 1.87% | 1,137 |
| Oct 17, 2024 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.32% | 2,013 |
| Oct 16, 2024 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 1,892 |
| Oct 15, 2024 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.06% | 1,600 |
| Oct 14, 2024 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | 0.59% | 2,992 |
| Oct 11, 2024 | 1.68 | 1.73 | 1.66 | 1.69 | 1.69 | 0.90% | 6,778 |
| Oct 10, 2024 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -0.06% | 2,209 |
| Oct 9, 2024 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | 2.20% | 1,167 |
| Oct 8, 2024 | 1.74 | 1.74 | 1.64 | 1.64 | 1.64 | -5.75% | 3,880 |
| Oct 7, 2024 | 1.89 | 1.89 | 1.70 | 1.74 | 1.74 | -7.94% | 3,955 |
| Oct 4, 2024 | 1.93 | 1.94 | 1.89 | 1.89 | 1.89 | -3.08% | 1,690 |
| Oct 3, 2024 | 1.94 | 1.99 | 1.90 | 1.95 | 1.95 | 0.52% | 5,131 |
| Oct 2, 2024 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | 2.11% | 1,818 |
| Oct 1, 2024 | 2.05 | 2.05 | 1.90 | 1.90 | 1.90 | -4.04% | 2,438 |
| Sep 30, 2024 | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | - | 2,275 |
| Sep 27, 2024 | 2.23 | 2.23 | 1.80 | 1.98 | 1.98 | -5.26% | 9,990 |
| Sep 26, 2024 | 2.48 | 2.48 | 2.08 | 2.09 | 2.09 | -7.52% | 13,016 |
| Sep 25, 2024 | 2.04 | 2.48 | 1.89 | 2.26 | 2.26 | 20.21% | 32,394 |
| Sep 24, 2024 | 1.70 | 2.15 | 1.70 | 1.88 | 1.88 | 12.57% | 38,761 |
| Sep 23, 2024 | 1.67 | 1.80 | 1.64 | 1.67 | 1.67 | 7.05% | 12,136 |
| Sep 20, 2024 | 1.55 | 1.67 | 1.51 | 1.56 | 1.56 | 4.70% | 7,420 |
| Sep 19, 2024 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | 2.05% | 2,658 |
| Sep 18, 2024 | 1.54 | 1.55 | 1.46 | 1.46 | 1.46 | -5.50% | 5,420 |
| Sep 17, 2024 | 1.41 | 1.61 | 1.41 | 1.55 | 1.55 | 5.82% | 8,853 |
| Sep 16, 2024 | 1.49 | 1.49 | 1.40 | 1.46 | 1.46 | 5.04% | 5,813 |
| Sep 13, 2024 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -2.80% | 1,468 |
| Sep 12, 2024 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -4.03% | 888 |
| Sep 11, 2024 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 9.16% | 2,015 |
| Sep 10, 2024 | 1.47 | 1.47 | 1.32 | 1.37 | 1.37 | -3.19% | 1,616 |
| Sep 9, 2024 | 1.51 | 1.51 | 1.31 | 1.41 | 1.41 | - | 1,468 |
| Sep 6, 2024 | 1.47 | 1.47 | 1.31 | 1.41 | 1.41 | 5.22% | 2,862 |
| Sep 5, 2024 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -8.84% | 1,489 |
| Sep 4, 2024 | 1.47 | 1.47 | 1.30 | 1.47 | 1.47 | 5.00% | 3,459 |
| Sep 3, 2024 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -0.71% | 6,430 |
| Aug 30, 2024 | 1.45 | 1.71 | 1.29 | 1.41 | 1.41 | -2.76% | 13,047 |
| Aug 29, 2024 | 1.21 | 1.71 | 1.21 | 1.45 | 1.45 | 10.69% | 30,585 |
| Aug 28, 2024 | 1.32 | 1.32 | 1.22 | 1.31 | 1.31 | 0.77% | 787 |
| Aug 27, 2024 | 1.33 | 1.33 | 1.22 | 1.30 | 1.30 | -2.26% | 2,447 |
| Aug 26, 2024 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 3,801 |
| Aug 23, 2024 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -0.76% | 2,165 |
| Aug 22, 2024 | 1.31 | 1.33 | 1.22 | 1.32 | 1.32 | 1.54% | 6,657 |
| Aug 21, 2024 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 2,186 |
| Aug 20, 2024 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | 1.57% | 4,147 |
| Aug 19, 2024 | 1.31 | 1.34 | 1.23 | 1.27 | 1.27 | 4.10% | 12,647 |
| Aug 16, 2024 | 1.26 | 1.34 | 1.19 | 1.22 | 1.22 | -1.61% | 11,624 |
| Aug 15, 2024 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | 5.08% | 1,456 |
| Aug 14, 2024 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 12,664 |
| Aug 13, 2024 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 4,896 |
| Aug 12, 2024 | 1.20 | 1.25 | 1.16 | 1.25 | 1.25 | 7.76% | 4,882 |
| Aug 9, 2024 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -4.92% | 5,627 |
| Aug 8, 2024 | 1.39 | 1.39 | 1.20 | 1.22 | 1.22 | -6.87% | 9,078 |
| Aug 7, 2024 | 1.33 | 1.33 | 1.26 | 1.31 | 1.31 | 9.17% | 2,920 |
| Aug 6, 2024 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | 3.45% | 12,068 |
| Aug 5, 2024 | 1.22 | 1.22 | 1.13 | 1.16 | 1.16 | -8.30% | 9,942 |
| Aug 2, 2024 | 1.35 | 1.40 | 1.25 | 1.27 | 1.27 | -1.17% | 15,740 |
| Aug 1, 2024 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.19% | 4,246 |
| Jul 31, 2024 | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | -10.00% | 6,628 |
| Jul 30, 2024 | 1.52 | 1.52 | 1.43 | 1.50 | 1.50 | 4.90% | 2,715 |
| Jul 29, 2024 | 1.40 | 1.46 | 1.38 | 1.43 | 1.43 | 9.16% | 3,791 |
| Jul 26, 2024 | 1.29 | 1.35 | 1.28 | 1.31 | 1.31 | 1.55% | 11,659 |
| Jul 25, 2024 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -6.52% | 6,749 |
| Jul 24, 2024 | 1.43 | 1.43 | 1.30 | 1.38 | 1.38 | -3.50% | 16,116 |
| Jul 23, 2024 | 1.43 | 1.50 | 1.40 | 1.43 | 1.43 | - | 23,472 |
| Jul 22, 2024 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -6.54% | 12,826 |
| Jul 19, 2024 | 1.55 | 1.62 | 1.53 | 1.53 | 1.53 | -1.29% | 14,663 |
| Jul 18, 2024 | 1.58 | 1.76 | 1.55 | 1.55 | 1.55 | -1.90% | 24,623 |
| Jul 17, 2024 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -2.47% | 6,547 |
| Jul 16, 2024 | 1.70 | 1.70 | 1.57 | 1.62 | 1.62 | -4.71% | 11,637 |
| Jul 15, 2024 | 1.57 | 1.80 | 1.57 | 1.70 | 1.70 | 8.28% | 17,786 |
| Jul 12, 2024 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 5,211 |
| Jul 11, 2024 | 1.57 | 1.61 | 1.55 | 1.55 | 1.55 | -1.27% | 17,063 |
| Jul 10, 2024 | 1.64 | 1.64 | 1.50 | 1.57 | 1.57 | -4.27% | 15,160 |
| Jul 9, 2024 | 1.69 | 1.75 | 1.64 | 1.64 | 1.64 | -2.96% | 17,578 |
| Jul 8, 2024 | 1.82 | 1.82 | 1.65 | 1.69 | 1.69 | -4.52% | 13,372 |
| Jul 5, 2024 | 1.73 | 2.26 | 1.70 | 1.77 | 1.77 | 0.57% | 41,917 |
| Jul 3, 2024 | 1.70 | 1.85 | 1.66 | 1.76 | 1.76 | 1.73% | 22,935 |
| Jul 2, 2024 | 1.69 | 1.74 | 1.60 | 1.73 | 1.73 | 6.13% | 19,025 |
| Jul 1, 2024 | 1.53 | 1.69 | 1.50 | 1.63 | 1.63 | 7.24% | 24,179 |
| Jun 28, 2024 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | 0.66% | 6,307 |