5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-56.91%
3 MONTH PERFORMANCE
-73.80%
6 MONTH PERFORMANCE
-89.43%
PicoCELA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $0.12 | $0.13 (7.97%) | $0.15 | $0.12 | 634.02 K | $3.07 M |
| 12/18/2025 | $0.14 | $0.14 (3.7%) | $0.15 | $0.12 | 1.78 M | $3.31 M |
| 12/17/2025 | $0.15 | $0.16 (6.67%) | $0.17 | $0.14 | 521.60 K | $3.78 M |
| 12/16/2025 | $0.20 | $0.16 (-22.08%) | $0.22 | $0.15 | 1.14 M | $3.69 M |
| 12/15/2025 | $0.22 | $0.21 (-1.67%) | $0.24 | $0.20 | 325.90 K | $5.02 M |
| 12/12/2025 | $0.26 | $0.26 (-3.14%) | $0.27 | $0.25 | 196.53 K | $6.06 M |
| 12/11/2025 | $0.27 | $0.27 (-2.68%) | $0.29 | $0.27 | 148.73 K | $6.27 M |
| 12/10/2025 | $0.28 | $0.29 (2.33%) | $0.30 | $0.28 | 81.80 K | $6.86 M |
| 12/09/2025 | $0.29 | $0.29 (-0.34%) | $0.30 | $0.27 | 244.70 K | $6.95 M |
| 12/08/2025 | $0.31 | $0.30 (-2.13%) | $0.31 | $0.29 | 40.52 K | $7.07 M |
| 12/05/2025 | $0.30 | $0.31 (0.83%) | $0.31 | $0.30 | 69.17 K | $7.22 M |
| 12/04/2025 | $0.30 | $0.31 (3.21%) | $0.33 | $0.29 | 176.01 K | $7.21 M |
| 12/03/2025 | $0.31 | $0.29 (-5.09%) | $0.31 | $0.28 | 27.60 K | $6.88 M |
| 12/02/2025 | $0.30 | $0.29 (-2.49%) | $0.31 | $0.29 | 69.21 K | $6.86 M |
| 12/01/2025 | $0.28 | $0.29 (4.5%) | $0.31 | $0.28 | 63.85 K | $6.92 M |
| 11/28/2025 | $0.29 | $0.29 (0.59%) | $0.31 | $0.28 | 90.40 K | $6.90 M |
| 11/26/2025 | $0.29 | $0.29 (0.58%) | $0.32 | $0.29 | 47.85 K | $6.97 M |
| 11/25/2025 | $0.29 | $0.30 (3.45%) | $0.31 | $0.29 | 161.80 K | $7.09 M |
| 11/24/2025 | $0.32 | $0.30 (-6.16%) | $0.32 | $0.28 | 125.68 K | $7.10 M |
| 11/21/2025 | $0.29 | $0.30 (5.16%) | $0.31 | $0.28 | 97.00 K | $7.13 M |
| 11/20/2025 | $0.31 | $0.30 (-2.77%) | $0.34 | $0.30 | 290.74 K | $7.13 M |
| 11/19/2025 | $0.35 | $0.31 (-11.43%) | $0.35 | $0.30 | 229.41 K | $7.33 M |
| 11/18/2025 | $0.34 | $0.34 (-0.29%) | $0.50 | $0.30 | 12.56 M | $8.02 M |
| 11/17/2025 | $0.32 | $0.34 (4.04%) | $0.37 | $0.31 | 101.03 K | $7.92 M |
| 11/14/2025 | $0.28 | $0.31 (9.93%) | $0.31 | $0.27 | 180.54 K | $7.30 M |
| 11/13/2025 | $0.30 | $0.30 (-2.76%) | $0.31 | $0.30 | 120.52 K | $6.98 M |
| 11/12/2025 | $0.33 | $0.31 (-4.85%) | $0.33 | $0.30 | 83.17 K | $7.42 M |
| 11/11/2025 | $0.35 | $0.33 (-4.06%) | $0.35 | $0.31 | 86.43 K | $7.83 M |
| 11/10/2025 | $0.35 | $0.34 (-2.58%) | $0.35 | $0.32 | 31.90 K | $8.04 M |
| 11/07/2025 | $0.31 | $0.32 (2.86%) | $0.32 | $0.29 | 160.72 K | $7.57 M |
| 11/06/2025 | $0.34 | $0.32 (-5.1%) | $0.35 | $0.32 | 58.65 K | $7.62 M |
| 11/05/2025 | $0.33 | $0.33 (0.64%) | $0.36 | $0.33 | 73.78 K | $7.85 M |
| 11/04/2025 | $0.35 | $0.33 (-4.85%) | $0.37 | $0.33 | 159.45 K | $7.85 M |
| 11/03/2025 | $0.42 | $0.37 (-11.88%) | $0.42 | $0.30 | 299.50 K | $8.75 M |
| 10/31/2025 | $0.42 | $0.41 (-3.17%) | $0.42 | $0.40 | 88.22 K | $9.61 M |
| 10/30/2025 | $0.41 | $0.40 (-0.88%) | $0.41 | $0.40 | 76.30 K | $9.55 M |
| 10/29/2025 | $0.42 | $0.41 (-3.73%) | $0.44 | $0.40 | 251.36 K | $9.58 M |
| 10/28/2025 | $0.43 | $0.42 (-2.44%) | $0.44 | $0.41 | 86.52 K | $9.92 M |
| 10/27/2025 | $0.44 | $0.43 (-3.43%) | $0.44 | $0.43 | 100.70 K | $10.11 M |
| 10/24/2025 | $0.45 | $0.43 (-4.49%) | $0.45 | $0.41 | 92.80 K | $10.05 M |
| 10/23/2025 | $0.43 | $0.42 (-2.28%) | $0.45 | $0.42 | 185.20 K | $9.94 M |
| 10/22/2025 | $0.45 | $0.43 (-4.09%) | $0.46 | $0.43 | 92.70 K | $10.21 M |
| 10/21/2025 | $0.44 | $0.46 (4.79%) | $0.47 | $0.44 | 217.30 K | $10.92 M |
| 10/20/2025 | $0.44 | $0.44 (0.98%) | $0.47 | $0.43 | 78.99 K | $10.43 M |
| 10/17/2025 | $0.45 | $0.44 (-1.23%) | $0.45 | $0.44 | 93.94 K | $10.40 M |
| 10/16/2025 | $0.44 | $0.47 (7.31%) | $0.48 | $0.42 | 203.92 K | $11.11 M |
| 10/15/2025 | $0.41 | $0.44 (6.15%) | $0.45 | $0.41 | 440.35 K | $10.29 M |
| 10/14/2025 | $0.43 | $0.42 (-1.66%) | $0.43 | $0.40 | 46.44 K | $9.93 M |
| 10/13/2025 | $0.43 | $0.42 (-3.3%) | $0.43 | $0.40 | 281.00 K | $9.83 M |
| 10/10/2025 | $0.44 | $0.43 (-3.45%) | $0.44 | $0.42 | 91.65 K | $10.05 M |
| 10/09/2025 | $0.46 | $0.45 (-3.26%) | $0.46 | $0.44 | 75.80 K | $10.52 M |
| 10/08/2025 | $0.46 | $0.44 (-4.13%) | $0.46 | $0.44 | 131.23 K | $10.43 M |
| 10/07/2025 | $0.46 | $0.45 (-2.23%) | $0.47 | $0.44 | 118.15 K | $10.68 M |
| 10/06/2025 | $0.47 | $0.47 (0.76%) | $0.48 | $0.46 | 82.40 K | $11.22 M |
| 10/03/2025 | $0.47 | $0.47 (0.37%) | $0.48 | $0.46 | 78.20 K | $11.11 M |
| 10/02/2025 | $0.46 | $0.46 (0%) | $0.49 | $0.45 | 81.61 K | $10.81 M |
| 10/01/2025 | $0.44 | $0.45 (1.55%) | $0.47 | $0.44 | 37.68 K | $10.66 M |
| 09/30/2025 | $0.47 | $0.44 (-5.72%) | $0.47 | $0.44 | 247.82 K | $10.47 M |
| 09/29/2025 | $0.46 | $0.47 (2.15%) | $0.47 | $0.46 | 94.32 K | $11.11 M |
| 09/26/2025 | $0.47 | $0.46 (-2.13%) | $0.47 | $0.45 | 253.10 K | $11.35 M |
| 09/25/2025 | $0.48 | $0.47 (-1.23%) | $0.49 | $0.46 | 383.90 K | $11.70 M |
| 09/24/2025 | $0.50 | $0.48 (-2.72%) | $0.50 | $0.48 | 75.82 K | $11.92 M |
| 09/23/2025 | $0.48 | $0.49 (2.04%) | $0.50 | $0.48 | 55.20 K | $12.09 M |
| 09/22/2025 | $0.47 | $0.48 (2.54%) | $0.49 | $0.47 | 55.80 K | $11.85 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.
