5 DAY PERFORMANCE
+30.77%
1 MONTH PERFORMANCE
+1.19%
3 MONTH PERFORMANCE
-49.30%
6 MONTH PERFORMANCE
-73.63%
YEAR-TO-DATE PERFORMANCE
-71.85%
1 YEAR PERFORMANCE
-83.65%
PicoCELA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.82 | $1.82 (0%) | $1.82 | $1.82 | 2.47 K | $63.00 M |
| 05/05/2026 | $1.85 | $1.88 (1.62%) | $1.88 | $1.80 | 1.90 K | $65.08 M |
| 05/04/2026 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.89 | 2.30 K | $65.77 M |
| 05/01/2026 | $1.91 | $1.95 (2.09%) | $1.95 | $1.90 | 1.22 K | $67.50 M |
| 04/30/2026 | $1.82 | $1.92 (5.49%) | $2.05 | $1.80 | 5.96 K | $66.47 M |
| 04/29/2026 | $2.13 | $1.94 (-8.92%) | $2.13 | $1.90 | 1.81 K | $67.16 M |
| 04/28/2026 | $2.08 | $1.97 (-5.29%) | $2.08 | $1.88 | 5.38 K | $68.20 M |
| 04/27/2026 | $2.16 | $2.20 (1.85%) | $2.20 | $2.16 | 1.50 K | $76.16 M |
| 04/24/2026 | $2.35 | $2.22 (-5.53%) | $2.35 | $2.17 | 2.10 K | $76.85 M |
| 04/23/2026 | $2.21 | $2.35 (6.33%) | $2.35 | $2.17 | 7.32 K | $81.35 M |
| 04/22/2026 | $2.20 | $2.04 (-7.27%) | $2.20 | $1.90 | 6.33 K | $70.62 M |
| 04/21/2026 | $2.16 | $2.20 (1.85%) | $2.35 | $1.80 | 20.12 K | $76.16 M |
| 04/20/2026 | $2.45 | $2.32 (-5.31%) | $2.45 | $2.01 | 6.71 K | $80.31 M |
| 04/17/2026 | $2.30 | $2.22 (-3.48%) | $2.32 | $2.13 | 4.60 K | $76.85 M |
| 04/16/2026 | $2.36 | $2.34 (-0.85%) | $2.36 | $2.10 | 3.10 K | $81.01 M |
| 04/15/2026 | $2.40 | $2.30 (-4.17%) | $2.45 | $2.14 | 4.00 K | $79.62 M |
| 04/14/2026 | $2.35 | $2.35 (0%) | $2.50 | $2.35 | 3.82 K | $81.35 M |
| 04/13/2026 | $1.94 | $2.45 (26.29%) | $2.63 | $1.94 | 12.67 K | $84.81 M |
| 04/10/2026 | $2.50 | $2.29 (-8.4%) | $2.50 | $2.29 | 1.30 K | $79.27 M |
| 04/09/2026 | $2.23 | $2.26 (1.35%) | $2.32 | $2.23 | 1.80 K | $78.24 M |
| 04/08/2026 | $2.30 | $2.33 (1.3%) | $2.48 | $2.30 | 2.20 K | $80.66 M |
| 04/07/2026 | $2.16 | $2.51 (16.2%) | $2.51 | $2.16 | 1.52 K | $86.89 M |
| 04/06/2026 | $2.11 | $2.52 (19.43%) | $2.52 | $2.11 | 2.21 K | $87.24 M |
| 04/02/2026 | $2.34 | $2.33 (-0.43%) | $2.56 | $2.33 | 3.30 K | $80.66 M |
| 04/01/2026 | $2.23 | $2.42 (8.52%) | $2.42 | $2.00 | 5.31 K | $83.77 M |
| 03/31/2026 | $2.16 | $2.38 (10.19%) | $2.42 | $2.15 | 3.93 K | $82.39 M |
| 03/30/2026 | $2.08 | $2.15 (3.37%) | $2.40 | $2.08 | 10.64 K | $74.43 M |
| 03/27/2026 | $2.12 | $2.00 (-5.66%) | $2.12 | $1.98 | 8.74 K | $69.24 M |
| 03/26/2026 | $2.15 | $2.15 (0%) | $2.34 | $2.05 | 3.20 K | $74.43 M |
| 03/25/2026 | $2.09 | $2.06 (-1.44%) | $2.18 | $1.96 | 6.50 K | $71.31 M |
| 03/24/2026 | $2.25 | $2.06 (-8.44%) | $2.25 | $2.06 | 6.63 K | $71.31 M |
| 03/23/2026 | $2.21 | $2.30 (4.07%) | $2.32 | $1.94 | 18.40 K | $79.62 M |
| 03/20/2026 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.12 | 16.22 K | $76.16 M |
| 03/19/2026 | $2.25 | $2.30 (2.22%) | $2.38 | $2.16 | 15.21 K | $79.62 M |
| 03/18/2026 | $2.32 | $2.35 (1.29%) | $2.38 | $2.32 | 5.74 K | $81.35 M |
| 03/17/2026 | $2.35 | $2.30 (-2.13%) | $2.36 | $2.14 | 6.71 K | $79.62 M |
| 03/16/2026 | $2.22 | $2.33 (4.95%) | $2.35 | $2.17 | 15.82 K | $80.66 M |
| 03/13/2026 | $2.31 | $2.25 (-2.6%) | $2.35 | $2.25 | 4.73 K | $77.89 M |
| 03/12/2026 | $2.33 | $2.31 (-0.86%) | $2.78 | $2.30 | 16.00 K | $79.97 M |
| 03/11/2026 | $2.61 | $2.40 (-8.05%) | $2.69 | $2.29 | 14.86 K | $83.08 M |
| 03/10/2026 | $2.48 | $2.59 (4.44%) | $2.81 | $2.48 | 16.50 K | $89.66 M |
| 03/09/2026 | $2.89 | $2.55 (-11.76%) | $3.08 | $2.55 | 9.73 K | $88.27 M |
| 03/06/2026 | $2.92 | $2.76 (-5.48%) | $3.20 | $2.69 | 26.50 K | $95.54 M |
| 03/05/2026 | $2.90 | $2.97 (2.41%) | $3.21 | $2.73 | 21.26 K | $102.81 M |
| 03/04/2026 | $3.52 | $2.90 (-17.61%) | $3.52 | $2.55 | 44.94 K | $100.39 M |
| 03/03/2026 | $3.81 | $3.50 (-8.14%) | $3.81 | $3.50 | 18.80 K | $121.16 M |
| 03/02/2026 | $4.01 | $3.95 (-1.5%) | $4.10 | $3.70 | 12.08 K | $136.74 M |
| 02/27/2026 | $4.05 | $4.28 (5.68%) | $4.32 | $3.88 | 7.42 K | $148.16 M |
| 02/26/2026 | $4.31 | $4.38 (1.62%) | $4.51 | $4.02 | 11.32 K | $151.63 M |
| 02/25/2026 | $4.73 | $4.40 (-6.98%) | $4.73 | $4.40 | 6.22 K | $152.32 M |
| 02/24/2026 | $4.60 | $4.73 (2.83%) | $5.00 | $4.50 | 9.20 K | $163.74 M |
| 02/23/2026 | $4.90 | $4.60 (-6.12%) | $5.26 | $4.60 | 10.02 K | $159.24 M |
| 02/20/2026 | $4.79 | $4.92 (2.71%) | $5.04 | $4.79 | 2.74 K | $170.32 M |
| 02/19/2026 | $5.00 | $4.88 (-2.4%) | $5.01 | $4.80 | 14.24 K | $168.93 M |
| 02/18/2026 | $5.05 | $5.06 (0.2%) | $5.49 | $5.04 | 1.80 K | $175.17 M |
| 02/17/2026 | $4.96 | $5.00 (0.81%) | $5.36 | $4.96 | 3.00 K | $173.09 M |
| 02/13/2026 | $5.20 | $5.06 (-2.69%) | $5.42 | $5.05 | 7.10 K | $3.99 M |
| 02/12/2026 | $5.60 | $5.22 (-6.79%) | $5.64 | $4.88 | 6.30 K | $4.11 M |
| 02/11/2026 | $5.60 | $5.60 (0%) | $5.73 | $5.40 | 5.34 K | $4.41 M |
| 02/10/2026 | $5.74 | $5.50 (-4.18%) | $5.76 | $5.41 | 27.90 K | $4.33 M |
| 02/09/2026 | $5.45 | $5.50 (0.92%) | $5.95 | $5.30 | 36.45 K | $4.33 M |
| 02/06/2026 | $5.40 | $5.03 (-6.85%) | $5.62 | $5.03 | 9.73 K | $3.96 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.
