-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-13.43% -
3 MONTH PERFORMANCE
-55.73% -
6 MONTH PERFORMANCE
-75.63% -
YEAR-TO-DATE PERFORMANCE
-91.69% -
1 YEAR PERFORMANCE
-92.68%
Pixie Dust Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 0 | $7.80 M |
| 11/21/2024 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 0 | $7.80 M |
| 11/20/2024 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 0 | $7.80 M |
| 11/19/2024 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 0 | $7.80 M |
| 11/18/2024 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 0 | $7.80 M |
| 11/15/2024 | $0.53 | $0.58 (9.83%) | $0.75 | $0.42 | 1.76 M | $7.80 M |
| 11/14/2024 | $0.45 | $0.53 (18%) | $1.27 | $0.42 | 6.32 M | $7.14 M |
| 11/13/2024 | $0.43 | $0.45 (4.17%) | $0.45 | $0.40 | 52,760 | $6.06 M |
| 11/12/2024 | $0.42 | $0.47 (10.09%) | $0.50 | $0.42 | 59,600 | $6.26 M |
| 11/11/2024 | $0.46 | $0.45 (-1.32%) | $0.46 | $0.40 | 76,113 | $6.04 M |
| 11/08/2024 | $0.65 | $0.46 (-28.68%) | $0.65 | $0.40 | 166,300 | $6.19 M |
| 11/07/2024 | $0.75 | $0.69 (-8%) | $0.77 | $0.61 | 111,434 | $9.28 M |
| 11/06/2024 | $0.78 | $0.80 (2.25%) | $0.80 | $0.76 | 40,700 | $10.76 M |
| 11/05/2024 | $0.79 | $0.83 (4.81%) | $0.83 | $0.79 | 19,600 | $11.14 M |
| 11/04/2024 | $0.78 | $0.84 (7.56%) | $0.95 | $0.77 | 94,100 | $11.29 M |
| 11/01/2024 | $0.80 | $0.86 (8.08%) | $0.89 | $0.79 | 104,000 | $11.57 M |
| 10/31/2024 | $0.85 | $0.80 (-6.39%) | $0.88 | $0.75 | 97,329 | $10.71 M |
| 10/30/2024 | $0.74 | $0.92 (23.32%) | $0.95 | $0.74 | 532,000 | $12.31 M |
| 10/29/2024 | $0.72 | $0.78 (8.15%) | $0.80 | $0.70 | 646,300 | $10.50 M |
| 10/28/2024 | $0.96 | $0.81 (-15.62%) | $0.99 | $0.73 | 5.06 M | $10.90 M |
| 10/25/2024 | $0.96 | $0.67 (-30.21%) | $1.03 | $0.60 | 3.01 M | $9.02 M |
| 10/24/2024 | $1.30 | $1.03 (-20.77%) | $1.46 | $1.01 | 91,911 | $13.86 M |
| 10/23/2024 | $1.61 | $1.62 (0.62%) | $1.74 | $1.08 | 58,896 | $21.80 M |
| 10/22/2024 | $1.69 | $1.61 (-4.73%) | $1.69 | $1.61 | 700 | $21.66 M |
| 10/21/2024 | $1.63 | $1.62 (-0.61%) | $1.70 | $1.60 | 8,444 | $21.80 M |
| 10/18/2024 | $1.59 | $1.63 (2.52%) | $1.66 | $1.59 | 1,137 | $21.93 M |
| 10/17/2024 | $1.66 | $1.60 (-3.61%) | $1.66 | $1.60 | 2,013 | $21.53 M |
| 10/16/2024 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.65 | 1,900 | $22.20 M |
| 10/15/2024 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.67 | 1,600 | $22.47 M |
| 10/14/2024 | $1.69 | $1.70 (0.59%) | $1.75 | $1.69 | 3,000 | $22.87 M |
| 10/11/2024 | $1.68 | $1.69 (0.6%) | $1.73 | $1.66 | 6,800 | $22.74 M |
| 10/10/2024 | $1.67 | $1.67 (0%) | $1.68 | $1.66 | 2,209 | $22.47 M |
| 10/09/2024 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.68 | 1,200 | $22.61 M |
| 10/08/2024 | $1.74 | $1.64 (-5.75%) | $1.74 | $1.64 | 3,900 | $22.07 M |
| 10/07/2024 | $1.89 | $1.74 (-7.94%) | $1.89 | $1.70 | 4,000 | $23.41 M |
| 10/04/2024 | $1.93 | $1.89 (-2.07%) | $1.94 | $1.89 | 1,690 | $25.43 M |
| 10/03/2024 | $1.94 | $1.95 (0.52%) | $1.99 | $1.90 | 5,131 | $26.24 M |
| 10/02/2024 | $1.90 | $1.94 (2.11%) | $1.96 | $1.90 | 1,818 | $26.10 M |
| 10/01/2024 | $2.05 | $1.90 (-7.32%) | $2.05 | $1.90 | 2,438 | $25.57 M |
| 09/30/2024 | $1.98 | $1.98 (0%) | $2.01 | $1.98 | 2,300 | $26.64 M |
| 09/27/2024 | $2.23 | $1.98 (-11.21%) | $2.23 | $1.80 | 10,000 | $26.64 M |
| 09/26/2024 | $2.48 | $2.09 (-15.73%) | $2.48 | $2.08 | 13,016 | $28.12 M |
| 09/25/2024 | $2.04 | $2.26 (10.78%) | $2.48 | $1.89 | 32,400 | $30.41 M |
| 09/24/2024 | $1.70 | $1.88 (10.59%) | $2.15 | $1.70 | 38,800 | $25.30 M |
| 09/23/2024 | $1.67 | $1.67 (0%) | $1.80 | $1.64 | 12,136 | $22.47 M |
| 09/20/2024 | $1.55 | $1.56 (0.65%) | $1.67 | $1.51 | 7,420 | $20.99 M |
| 09/19/2024 | $1.52 | $1.49 (-1.97%) | $1.52 | $1.49 | 2,700 | $20.05 M |
| 09/18/2024 | $1.54 | $1.46 (-5.19%) | $1.55 | $1.46 | 5,550 | $19.65 M |
| 09/17/2024 | $1.41 | $1.55 (9.93%) | $1.61 | $1.41 | 8,900 | $20.86 M |
| 09/16/2024 | $1.49 | $1.46 (-2.01%) | $1.49 | $1.40 | 5,813 | $19.65 M |
| 09/13/2024 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.36 | 1,500 | $18.70 M |
| 09/12/2024 | $1.42 | $1.43 (0.7%) | $1.44 | $1.42 | 900 | $19.24 M |
| 09/11/2024 | $1.49 | $1.49 (0%) | $1.49 | $1.47 | 2,015 | $20.05 M |
| 09/10/2024 | $1.47 | $1.36 (-7.48%) | $1.47 | $1.32 | 1,616 | $18.30 M |
| 09/09/2024 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.31 | 1,500 | $18.97 M |
| 09/06/2024 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.31 | 2,900 | $18.97 M |
| 09/05/2024 | $1.38 | $1.34 (-2.9%) | $1.40 | $1.34 | 1,500 | $18.03 M |
| 09/04/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.30 | 3,500 | $19.78 M |
| 09/03/2024 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.37 | 6,430 | $18.84 M |
| 08/30/2024 | $1.45 | $1.41 (-2.76%) | $1.71 | $1.29 | 13,047 | $18.97 M |
| 08/29/2024 | $1.21 | $1.45 (19.83%) | $1.71 | $1.21 | 30,600 | $19.51 M |
| 08/28/2024 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.22 | 800 | $17.63 M |
| 08/27/2024 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.22 | 2,447 | $17.49 M |
| 08/26/2024 | $1.33 | $1.33 (0%) | $1.33 | $1.29 | 3,801 | $17.90 M |