5 DAY PERFORMANCE
-64.53%
1 MONTH PERFORMANCE
-66.31%
3 MONTH PERFORMANCE
-46.99%
6 MONTH PERFORMANCE
+15.91%
YEAR-TO-DATE PERFORMANCE
-71.85%
1 YEAR PERFORMANCE
-82.87%
PicoCELA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.95 | $6.70 (-3.67%) | $6.95 | $6.62 | 29.84 K | $6.14 M |
| 09/18/2026 | $6.98 | $6.95 (-0.43%) | $7.47 | $6.86 | 70.30 K | $6.37 M |
| 09/17/2026 | $6.80 | $7.04 (3.53%) | $7.53 | $6.80 | 61.70 K | $6.45 M |
| 09/16/2026 | $8.06 | $7.19 (-10.79%) | $8.42 | $7.00 | 90.68 K | $6.59 M |
| 09/15/2026 | $7.39 | $8.16 (10.42%) | $8.33 | $7.37 | 114.61 K | $7.48 M |
| 09/14/2026 | $7.75 | $7.73 (-0.26%) | $8.12 | $7.34 | 269.04 K | $7.08 M |
| 09/11/2026 | $12.58 | $10.11 (-19.63%) | $15.45 | $8.75 | 6.04 M | $9.27 M |
| 09/10/2026 | $9.15 | $9.72 (6.23%) | $10.74 | $8.63 | 6.24 M | $8.91 M |
| 09/09/2026 | $6.17 | $7.42 (20.26%) | $8.00 | $6.17 | 471.50 K | $6.80 M |
| 09/08/2026 | $6.27 | $6.32 (0.8%) | $6.40 | $6.17 | 20.61 K | $5.79 M |
| 09/04/2026 | $6.62 | $6.32 (-4.53%) | $6.62 | $6.00 | 38.83 K | $5.79 M |
| 09/03/2026 | $6.31 | $6.54 (3.65%) | $6.94 | $6.31 | 31.80 K | $5.99 M |
| 09/02/2026 | $6.51 | $6.46 (-0.77%) | $6.64 | $6.27 | 22.48 K | $5.92 M |
| 09/01/2026 | $6.63 | $6.55 (-1.21%) | $6.80 | $6.42 | 30.19 K | $6.00 M |
| 08/31/2026 | $7.06 | $6.76 (-4.25%) | $7.06 | $6.50 | 36.74 K | $6.20 M |
| 08/28/2026 | $7.35 | $6.97 (-5.17%) | $7.46 | $6.81 | 56.53 K | $6.39 M |
| 08/27/2026 | $7.31 | $7.30 (-0.14%) | $7.72 | $7.29 | 39.23 K | $6.69 M |
| 08/26/2026 | $7.33 | $7.47 (1.91%) | $7.80 | $7.33 | 53.03 K | $6.85 M |
| 08/25/2026 | $7.38 | $7.49 (1.49%) | $7.88 | $7.13 | 56.75 K | $6.86 M |
| 08/24/2026 | $7.55 | $7.21 (-4.5%) | $7.55 | $7.04 | 55.25 K | $6.61 M |
| 08/21/2026 | $7.40 | $7.57 (2.3%) | $7.90 | $7.00 | 217.52 K | $6.94 M |
| 08/20/2026 | $6.35 | $8.49 (33.7%) | $12.86 | $6.26 | 5.13 M | $7.78 M |
| 08/19/2026 | $6.32 | $6.40 (1.27%) | $6.57 | $6.26 | 49.31 K | $5.87 M |
| 08/18/2026 | $6.84 | $6.40 (-6.43%) | $7.17 | $6.40 | 38.10 K | $5.87 M |
| 08/17/2026 | $6.62 | $7.14 (7.85%) | $7.31 | $6.60 | 61.80 K | $6.54 M |
| 08/14/2026 | $6.49 | $6.76 (4.16%) | $7.90 | $6.25 | 268.80 K | $6.20 M |
| 08/13/2026 | $6.59 | $6.34 (-3.79%) | $6.59 | $6.12 | 63.70 K | $5.81 M |
| 08/12/2026 | $7.00 | $6.60 (-5.71%) | $7.00 | $6.23 | 118.10 K | $6.05 M |
| 08/11/2026 | $8.40 | $6.82 (-18.81%) | $8.75 | $6.68 | 248.90 K | $6.25 M |
| 08/10/2026 | $8.90 | $9.11 (2.36%) | $19.61 | $7.53 | 4.31 M | $8.35 M |
| 08/07/2026 | $7.46 | $8.11 (8.71%) | $9.00 | $7.12 | 341.20 K | $7.43 M |
| 08/06/2026 | $5.51 | $6.85 (24.32%) | $6.94 | $5.20 | 233.20 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 |
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.
