5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
-15.96%
3 MONTH PERFORMANCE
-45.30%
6 MONTH PERFORMANCE
-63.39%
YEAR-TO-DATE PERFORMANCE
-45.36%
1 YEAR PERFORMANCE
-98.08%
PicoCELA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $5.77 | $5.28 (-8.49%) | $6.00 | $5.11 | 17.35 K | $4.16 M |
| 02/04/2026 | $5.97 | $6.05 (1.34%) | $6.20 | $5.80 | 18.93 K | $4.77 M |
| 02/03/2026 | $6.20 | $5.97 (-3.71%) | $6.43 | $5.94 | 14.82 K | $4.71 M |
| 02/02/2026 | $6.31 | $6.20 (-1.74%) | $6.76 | $6.05 | 20.92 K | $4.89 M |
| 01/30/2026 | $5.69 | $6.33 (11.25%) | $6.60 | $5.50 | 45.98 K | $4.99 M |
| 01/29/2026 | $6.02 | $5.77 (-4.15%) | $6.10 | $4.98 | 45.92 K | $4.55 M |
| 01/28/2026 | $4.90 | $6.48 (32.24%) | $8.00 | $4.81 | 383.40 K | $153.22 M |
| 01/27/2026 | $4.69 | $4.88 (4.05%) | $5.26 | $4.57 | 36.04 K | $115.39 M |
| 01/26/2026 | $5.02 | $4.84 (-3.59%) | $5.02 | $4.23 | 44.15 K | $114.44 M |
| 01/23/2026 | $5.40 | $5.16 (-4.44%) | $5.50 | $4.95 | 30.45 K | $122.01 M |
| 01/22/2026 | $5.35 | $5.57 (4.11%) | $5.70 | $5.35 | 25.55 K | $131.70 M |
| 01/21/2026 | $6.00 | $5.89 (-1.83%) | $6.17 | $5.82 | 16.01 K | $139.27 M |
| 01/20/2026 | $6.00 | $6.18 (3%) | $6.85 | $6.00 | 17.69 K | $146.13 M |
| 01/16/2026 | $6.45 | $6.66 (3.26%) | $7.20 | $6.45 | 30.80 K | $157.48 M |
| 01/15/2026 | $6.00 | $6.90 (15%) | $7.35 | $5.70 | 716.90 K | $163.15 M |
| 01/14/2026 | $6.75 | $6.63 (-1.78%) | $7.25 | $6.63 | 199.79 K | $156.77 M |
| 01/13/2026 | $6.90 | $7.33 (6.23%) | $7.50 | $6.90 | 12.79 K | $173.32 M |
| 01/12/2026 | $7.44 | $7.50 (0.81%) | $7.77 | $6.96 | 45.25 K | $177.34 M |
| 01/09/2026 | $7.77 | $8.03 (3.35%) | $8.53 | $7.76 | 29.16 K | $189.87 M |
| 01/08/2026 | $9.00 | $8.27 (-8.11%) | $9.26 | $7.67 | 52.46 K | $195.55 M |
| 01/07/2026 | $9.95 | $9.27 (-6.83%) | $10.58 | $9.00 | 33.36 K | $219.19 M |
| 01/06/2026 | $9.00 | $9.77 (8.56%) | $11.92 | $9.00 | 213.22 K | $231.02 M |
| 01/05/2026 | $8.96 | $9.00 (0.45%) | $9.90 | $8.84 | 49.48 K | $212.81 M |
| 01/02/2026 | $9.00 | $9.27 (3%) | $10.50 | $9.00 | 83.72 K | $219.19 M |
| 12/31/2025 | $10.34 | $9.06 (-12.38%) | $10.49 | $8.50 | 131.57 K | $214.23 M |
| 12/30/2025 | $10.97 | $9.94 (-9.39%) | $12.50 | $9.78 | 501.58 K | $235.04 M |
| 12/29/2025 | $11.49 | $9.30 (-19.06%) | $12.14 | $9.14 | 332.98 K | $219.90 M |
| 12/26/2025 | $9.89 | $12.15 (22.85%) | $14.70 | $8.48 | 11.50 M | $287.29 M |
| 12/24/2025 | $7.62 | $6.96 (-8.66%) | $8.39 | $6.96 | 638.89 K | $164.57 M |
| 12/23/2025 | $5.58 | $10.80 (93.55%) | $14.10 | $5.20 | 27.40 M | $255.37 M |
| 12/22/2025 | $3.90 | $3.69 (-5.38%) | $4.19 | $3.46 | 19.67 K | $87.25 M |
| 12/19/2025 | $3.61 | $3.90 (8.03%) | $4.50 | $3.61 | 21.13 K | $92.22 M |
| 12/18/2025 | $4.05 | $4.20 (3.7%) | $4.64 | $3.60 | 59.27 K | $99.31 M |
| 12/17/2025 | $4.50 | $4.80 (6.67%) | $5.19 | $4.24 | 17.39 K | $113.50 M |
| 12/16/2025 | $6.01 | $4.68 (-22.13%) | $6.58 | $4.52 | 38.13 K | $110.66 M |
| 12/15/2025 | $6.47 | $6.37 (-1.55%) | $7.07 | $6.03 | 10.86 K | $150.62 M |
| 12/12/2025 | $7.93 | $7.68 (-3.15%) | $8.10 | $7.54 | 6.55 K | $181.60 M |
| 12/11/2025 | $8.17 | $7.95 (-2.69%) | $8.70 | $7.95 | 4.96 K | $187.98 M |
| 12/10/2025 | $8.50 | $8.70 (2.35%) | $8.97 | $8.50 | 2.73 K | $205.71 M |
| 12/09/2025 | $8.84 | $8.81 (-0.34%) | $8.97 | $8.19 | 8.16 K | $208.32 M |
| 12/08/2025 | $9.16 | $8.97 (-2.07%) | $9.16 | $8.82 | 1.35 K | $212.10 M |
| 12/05/2025 | $9.09 | $9.16 (0.77%) | $9.35 | $8.98 | 2.31 K | $216.59 M |
| 12/04/2025 | $8.87 | $9.15 (3.16%) | $9.89 | $8.73 | 5.87 K | $216.36 M |
| 12/03/2025 | $9.19 | $8.72 (-5.11%) | $9.19 | $8.51 | 920 | $206.19 M |
| 12/02/2025 | $8.92 | $8.70 (-2.47%) | $9.21 | $8.70 | 2.31 K | $205.71 M |
| 12/01/2025 | $8.40 | $8.78 (4.52%) | $9.30 | $8.40 | 2.13 K | $207.61 M |
| 11/28/2025 | $8.70 | $8.75 (0.57%) | $9.34 | $8.42 | 3.01 K | $206.90 M |
| 11/26/2025 | $8.79 | $8.84 (0.57%) | $9.60 | $8.79 | 1.60 K | $209.03 M |
| 11/25/2025 | $8.70 | $9.00 (3.45%) | $9.23 | $8.70 | 5.39 K | $212.81 M |
| 11/24/2025 | $9.60 | $9.01 (-6.15%) | $9.60 | $8.42 | 4.19 K | $213.05 M |
| 11/21/2025 | $8.61 | $9.05 (5.11%) | $9.16 | $8.42 | 3.23 K | $213.99 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.
