5 DAY PERFORMANCE
-48.07%
1 MONTH PERFORMANCE
-48.28%
3 MONTH PERFORMANCE
+41.67%
6 MONTH PERFORMANCE
-49.30%
YEAR-TO-DATE PERFORMANCE
-71.85%
1 YEAR PERFORMANCE
-79.29%
PicoCELA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.51 | $6.85 (24.32%) | $6.94 | $5.20 | 233.19 K | $6.28 M |
| 08/05/2026 | $5.36 | $5.50 (2.61%) | $5.74 | $5.30 | 269.30 K | $5.04 M |
| 08/04/2026 | $5.02 | $4.87 (-2.99%) | $5.02 | $4.81 | 31.50 K | $4.46 M |
| 08/03/2026 | $5.09 | $5.04 (-0.98%) | $5.24 | $4.92 | 36.30 K | $4.62 M |
| 07/31/2026 | $4.82 | $4.91 (1.87%) | $5.39 | $4.82 | 63.23 K | $4.50 M |
| 07/30/2026 | $4.82 | $5.18 (7.47%) | $5.29 | $4.82 | 70.08 K | $4.75 M |
| 07/29/2026 | $5.30 | $4.93 (-6.98%) | $5.67 | $4.80 | 173.57 K | $4.52 M |
| 07/28/2026 | $5.00 | $5.85 (17%) | $7.00 | $4.31 | 751.50 K | $5.36 M |
| 07/27/2026 | $5.65 | $5.00 (-11.5%) | $5.65 | $4.99 | 34.32 K | $4.58 M |
| 07/24/2026 | $5.03 | $5.41 (7.55%) | $5.62 | $5.03 | 77.30 K | $4.96 M |
| 07/23/2026 | $4.85 | $5.19 (7.01%) | $5.60 | $4.80 | 144.62 K | $4.76 M |
| 07/22/2026 | $5.06 | $4.91 (-2.96%) | $5.13 | $4.60 | 64.00 K | $4.50 M |
| 07/21/2026 | $4.61 | $4.86 (5.42%) | $5.30 | $4.61 | 48.94 K | $4.45 M |
| 07/20/2026 | $4.71 | $4.82 (2.34%) | $4.99 | $4.65 | 24.57 K | $4.42 M |
| 07/17/2026 | $4.68 | $4.75 (1.5%) | $5.09 | $4.66 | 54.40 K | $4.35 M |
| 07/16/2026 | $4.69 | $4.89 (4.26%) | $5.10 | $4.36 | 265.00 K | $4.48 M |
| 07/15/2026 | $4.49 | $4.71 (4.9%) | $4.76 | $4.33 | 80.32 K | $4.32 M |
| 07/14/2026 | $4.50 | $4.50 (0%) | $4.65 | $4.13 | 608.40 K | $4.12 M |
| 07/13/2026 | $4.81 | $4.88 (1.46%) | $4.90 | $4.40 | 1.39 M | $4.47 M |
| 07/10/2026 | $4.99 | $4.76 (-4.61%) | $5.07 | $4.45 | 53.59 K | $4.36 M |
| 07/09/2026 | $4.10 | $5.14 (25.37%) | $5.37 | $4.10 | 335.71 K | $4.71 M |
| 07/08/2026 | $4.85 | $4.73 (-2.47%) | $5.01 | $4.45 | 1.71 M | $4.34 M |
| 07/07/2026 | $4.62 | $4.93 (6.71%) | $5.00 | $4.62 | 11.14 K | $4.52 M |
| 07/06/2026 | $5.23 | $4.90 (-6.31%) | $5.65 | $4.84 | 27.24 K | $4.49 M |
| 07/02/2026 | $5.45 | $5.55 (1.83%) | $6.43 | $5.09 | 122.17 K | $5.09 M |
| 07/01/2026 | $4.78 | $5.70 (19.25%) | $7.80 | $4.75 | 727.63 K | $5.22 M |
| 06/30/2026 | $5.62 | $4.68 (-16.73%) | $5.98 | $4.66 | 118.10 K | $4.29 M |
| 06/29/2026 | $5.45 | $6.47 (18.72%) | $6.52 | $4.68 | 336.02 K | $5.93 M |
| 06/26/2026 | $3.01 | $6.97 (131.56%) | $11.57 | $3.01 | 7.43 M | $6.39 M |
| 06/25/2026 | $3.58 | $3.07 (-14.25%) | $3.58 | $3.03 | 86.86 K | $2.81 M |
| 06/24/2026 | $3.92 | $3.42 (-12.76%) | $3.92 | $3.42 | 5.10 K | $3.13 M |
| 06/23/2026 | $4.02 | $3.84 (-4.48%) | $4.47 | $3.83 | 25.30 K | $3.52 M |
| 06/22/2026 | $4.65 | $4.00 (-13.98%) | $4.80 | $3.99 | 20.23 K | $3.67 M |
| 06/18/2026 | $4.80 | $4.81 (0.21%) | $5.12 | $4.80 | 41.14 K | $4.41 M |
| 06/17/2026 | $5.78 | $4.81 (-16.78%) | $5.80 | $4.81 | 63.35 K | $4.41 M |
| 06/16/2026 | $4.79 | $5.85 (22.13%) | $6.00 | $4.79 | 155.90 K | $5.36 M |
| 06/15/2026 | $4.81 | $4.80 (-0.21%) | $5.66 | $4.80 | 444.42 K | $4.40 M |
| 06/12/2026 | $5.74 | $4.81 (-16.2%) | $5.79 | $4.81 | 20.53 K | $4.41 M |
| 06/11/2026 | $6.37 | $6.12 (-3.92%) | $6.83 | $6.12 | 28.65 K | $5.61 M |
| 06/10/2026 | $6.21 | $6.40 (3.06%) | $7.10 | $6.21 | 38.24 K | $5.87 M |
| 06/09/2026 | $7.63 | $6.50 (-14.81%) | $7.63 | $6.50 | 21.87 K | $5.96 M |
| 06/08/2026 | $7.08 | $7.30 (3.11%) | $7.93 | $7.08 | 46.30 K | $6.69 M |
| 06/05/2026 | $7.83 | $7.10 (-9.32%) | $7.99 | $7.10 | 40.20 K | $6.51 M |
| 06/04/2026 | $6.17 | $8.03 (30.15%) | $9.80 | $6.17 | 445.74 K | $7.36 M |
| 06/03/2026 | $6.91 | $6.17 (-10.71%) | $7.45 | $6.10 | 43.10 K | $5.66 M |
| 06/02/2026 | $8.61 | $6.80 (-21.02%) | $8.61 | $6.60 | 75.00 K | $6.23 M |
| 06/01/2026 | $8.80 | $8.53 (-3.07%) | $10.32 | $8.53 | 88.90 K | $7.82 M |
| 05/29/2026 | $9.34 | $8.93 (-4.39%) | $10.50 | $8.93 | 167.50 K | $8.18 M |
| 05/28/2026 | $10.02 | $9.53 (-4.89%) | $12.00 | $8.16 | 339.60 K | $8.73 M |
| 05/27/2026 | $9.64 | $9.89 (2.59%) | $13.75 | $9.51 | 769.13 K | $9.06 M |
| 05/26/2026 | $6.20 | $12.00 (93.55%) | $14.10 | $6.01 | 4.44 M | $11.00 M |
| 05/22/2026 | $6.13 | $6.62 (7.99%) | $7.40 | $4.54 | 37.04 M | $6.07 M |
| 05/21/2026 | $1.73 | $2.25 (30.06%) | $2.64 | $1.41 | 45.30 M | $2.06 M |
| 05/20/2026 | $1.37 | $1.40 (2.19%) | $1.40 | $1.37 | 4.40 K | $1.28 M |
| 05/19/2026 | $1.36 | $1.35 (-0.74%) | $1.50 | $1.35 | 2.70 K | $1.24 M |
| 05/18/2026 | $1.35 | $1.45 (7.41%) | $1.53 | $1.35 | 2.30 K | $1.33 M |
| 05/15/2026 | $1.43 | $1.37 (-4.2%) | $1.49 | $1.35 | 5.10 K | $1.26 M |
| 05/14/2026 | $1.55 | $1.54 (-0.65%) | $1.65 | $1.35 | 6.90 K | $1.41 M |
| 05/13/2026 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.35 | 18.20 K | $1.45 M |
| 05/12/2026 | $1.85 | $1.61 (-12.97%) | $1.85 | $1.61 | 2.95 K | $1.48 M |
| 05/11/2026 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.56 | 6.93 K | $1.58 M |
| 05/08/2026 | $1.88 | $1.75 (-6.91%) | $1.88 | $1.75 | 2.00 K | $1.60 M |
| 05/07/2026 | $1.80 | $1.80 (0%) | $1.88 | $1.75 | 7.60 K | $1.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
