-
5 DAY PERFORMANCE
-5.26% -
1 MONTH PERFORMANCE
+40.43% -
3 MONTH PERFORMANCE
+21.47% -
6 MONTH PERFORMANCE
-40.18% -
YEAR-TO-DATE PERFORMANCE
-71.63% -
1 YEAR PERFORMANCE
-77.40%
Pixie Dust Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.98 | $1.98 (0%) | $2.01 | $1.98 | 2,238 | $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 |
| 08/23/2024 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.26 | 2,200 | $17.63 M |
| 08/22/2024 | $1.31 | $1.32 (0.76%) | $1.33 | $1.22 | 6,700 | $17.76 M |
| 08/21/2024 | $1.30 | $1.30 (0%) | $1.31 | $1.26 | 2,200 | $17.49 M |
| 08/20/2024 | $1.28 | $1.29 (0.78%) | $1.33 | $1.25 | 4,147 | $17.36 M |
| 08/19/2024 | $1.31 | $1.27 (-3.05%) | $1.34 | $1.23 | 12,647 | $17.09 M |
| 08/16/2024 | $1.26 | $1.22 (-3.17%) | $1.34 | $1.19 | 11,624 | $16.42 M |
| 08/15/2024 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.21 | 1,500 | $16.69 M |
| 08/14/2024 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.16 | 12,700 | $15.88 M |
| 08/13/2024 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.22 | 4,900 | $16.42 M |
| 08/12/2024 | $1.20 | $1.25 (4.17%) | $1.25 | $1.16 | 4,900 | $16.82 M |
| 08/09/2024 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.14 | 5,627 | $15.61 M |
| 08/08/2024 | $1.39 | $1.22 (-12.23%) | $1.39 | $1.20 | 9,100 | $16.42 M |
| 08/07/2024 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.26 | 2,920 | $17.63 M |
| 08/06/2024 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.18 | 12,100 | $16.15 M |
| 08/05/2024 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.13 | 9,942 | $15.61 M |
| 08/02/2024 | $1.35 | $1.26 (-6.67%) | $1.40 | $1.25 | 15,740 | $16.95 M |
| 08/01/2024 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.28 | 4,246 | $17.22 M |
| 07/31/2024 | $1.50 | $1.35 (-10%) | $1.50 | $1.35 | 6,628 | $18.17 M |
| 07/30/2024 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.43 | 2,715 | $20.18 M |
| 07/29/2024 | $1.40 | $1.43 (2.14%) | $1.46 | $1.38 | 3,800 | $19.24 M |
| 07/26/2024 | $1.29 | $1.31 (1.55%) | $1.35 | $1.28 | 11,700 | $17.63 M |
| 07/25/2024 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.29 | 6,749 | $17.36 M |
| 07/24/2024 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.30 | 16,116 | $18.57 M |
| 07/23/2024 | $1.43 | $1.43 (0%) | $1.50 | $1.40 | 23,500 | $19.24 M |
| 07/22/2024 | $1.53 | $1.43 (-6.54%) | $1.53 | $1.43 | 12,826 | $19.24 M |
| 07/19/2024 | $1.55 | $1.53 (-1.29%) | $1.62 | $1.53 | 14,663 | $20.59 M |
| 07/18/2024 | $1.58 | $1.55 (-1.9%) | $1.76 | $1.55 | 24,623 | $20.86 M |
| 07/17/2024 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.55 | 6,547 | $21.26 M |
| 07/16/2024 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.56 | 11,637 | $21.80 M |
| 07/15/2024 | $1.57 | $1.70 (8.28%) | $1.80 | $1.57 | 17,786 | $22.87 M |
| 07/12/2024 | $1.55 | $1.57 (1.29%) | $1.57 | $1.54 | 5,211 | $21.13 M |
| 07/11/2024 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.55 | 17,063 | $20.86 M |
| 07/10/2024 | $1.64 | $1.57 (-4.27%) | $1.64 | $1.50 | 15,160 | $21.13 M |
| 07/09/2024 | $1.69 | $1.64 (-2.96%) | $1.75 | $1.64 | 17,578 | $22.07 M |
| 07/08/2024 | $1.82 | $1.69 (-7.14%) | $1.82 | $1.65 | 13,372 | $22.74 M |
| 07/05/2024 | $1.73 | $1.77 (2.31%) | $2.26 | $1.70 | 41,917 | $23.82 M |
| 07/03/2024 | $1.70 | $1.76 (3.53%) | $1.85 | $1.66 | 22,935 | $23.68 M |
| 07/02/2024 | $1.69 | $1.73 (2.37%) | $1.74 | $1.60 | 19,025 | $23.28 M |
| 07/01/2024 | $1.53 | $1.63 (6.54%) | $1.69 | $1.50 | 24,179 | $21.93 M |