PicoCELA Inc. (PCLA)
NASDAQ: PCLA · Real-Time Price · USD
7.56
-1.04 (-12.09%)
At close: Feb 24, 2025, 4:00 PM
7.80
+0.24 (3.17%)
After-hours: Feb 24, 2025, 4:51 PM EST
PicoCELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.80 | 9.80 | 7.99 | 8.60 | 8.60 | -2.38% | 2,068,659 |
| Feb 20, 2025 | 8.89 | 9.20 | 8.79 | 8.81 | 8.81 | 6.14% | 4,029,918 |
| Feb 19, 2025 | 7.94 | 8.49 | 7.66 | 8.30 | 8.30 | 4.67% | 1,028,646 |
| Feb 18, 2025 | 7.55 | 8.38 | 7.30 | 7.93 | 7.93 | 5.59% | 2,674,203 |
| Feb 14, 2025 | 6.55 | 7.59 | 4.50 | 7.51 | 7.51 | -6.48% | 3,504,529 |
| Feb 13, 2025 | 8.32 | 8.80 | 8.00 | 8.03 | 8.03 | -4.63% | 2,692,388 |
| Feb 12, 2025 | 7.96 | 8.60 | 7.66 | 8.42 | 8.42 | 7.81% | 1,252,166 |
| Feb 11, 2025 | 7.65 | 8.98 | 6.74 | 7.81 | 7.81 | 2.49% | 2,798,708 |
| Feb 10, 2025 | 7.02 | 7.90 | 7.00 | 7.62 | 7.62 | 7.32% | 726,636 |
| Feb 7, 2025 | 6.60 | 7.31 | 6.32 | 7.10 | 7.10 | 8.90% | 862,799 |
| Feb 6, 2025 | 6.29 | 6.99 | 6.10 | 6.52 | 6.52 | 2.68% | 1,040,440 |
| Feb 5, 2025 | 5.57 | 6.39 | 5.44 | 6.35 | 6.35 | 16.73% | 1,146,619 |
| Feb 4, 2025 | 5.30 | 5.70 | 5.20 | 5.44 | 5.44 | 3.82% | 660,997 |
| Feb 3, 2025 | 5.10 | 5.40 | 4.97 | 5.24 | 5.24 | 1.55% | 283,281 |
| Jan 31, 2025 | 5.00 | 5.47 | 4.90 | 5.16 | 5.16 | 2.58% | 269,380 |
| Jan 30, 2025 | 5.12 | 5.20 | 4.65 | 5.03 | 5.03 | -0.40% | 177,382 |
| Jan 29, 2025 | 4.75 | 5.20 | 4.70 | 5.05 | 5.05 | 8.60% | 150,092 |
| Jan 28, 2025 | 5.25 | 5.49 | 4.61 | 4.65 | 4.65 | -12.10% | 747,250 |
| Jan 27, 2025 | 4.71 | 6.36 | 4.30 | 5.29 | 5.29 | 16.26% | 1,012,687 |
| Jan 24, 2025 | 3.05 | 5.53 | 3.05 | 4.55 | 4.55 | 47.73% | 3,749,186 |
| Jan 23, 2025 | 2.33 | 3.50 | 2.28 | 3.08 | 3.08 | 31.06% | 420,976 |
| Jan 22, 2025 | 2.52 | 2.60 | 2.23 | 2.35 | 2.35 | -6.82% | 67,454 |
| Jan 21, 2025 | 2.61 | 2.61 | 2.21 | 2.52 | 2.52 | -2.25% | 28,733 |
| Jan 17, 2025 | 2.82 | 2.82 | 2.35 | 2.58 | 2.58 | -9.15% | 93,965 |