PicoCELA Inc. (PCLA)
NASDAQ: PCLA · Real-Time Price · USD
0.8200
+0.1249 (17.97%)
May 28, 2025, 4:00 PM - Market closed

PicoCELA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20250.720.850.700.820.8217.98%327,643
May 27, 20250.660.740.630.700.7012.83%305,560
May 23, 20250.530.670.500.620.6210.02%469,540
May 22, 20250.500.560.500.560.562.15%219,232
May 21, 20250.460.560.460.550.5514.67%468,909
May 20, 20250.460.560.430.480.487.56%1,243,099
May 19, 20250.420.470.420.440.442.82%167,921
May 16, 20250.430.490.410.430.433.84%198,437
May 15, 20250.390.470.390.420.42-0.90%163,421
May 14, 20250.470.470.370.420.42-7.69%463,503
May 13, 20250.450.490.450.460.46-0.55%120,069
May 12, 20250.560.560.440.460.46-4.69%259,164
May 9, 20250.530.560.470.480.48-4.95%57,736
May 8, 20250.470.510.460.510.518.39%154,045
May 7, 20250.530.560.470.470.47-10.40%109,329
May 6, 20250.600.600.520.520.52-4.06%31,800
May 5, 20250.570.590.540.540.54-6.81%43,243
May 2, 20250.600.620.560.580.58-2.81%29,489
May 1, 20250.620.630.570.600.60-2.84%83,613
Apr 30, 20250.560.650.560.620.627.26%104,927
Apr 29, 20250.620.680.560.570.57-8.63%147,851
Apr 28, 20250.610.630.580.630.637.18%90,333
Apr 25, 20250.610.630.550.590.59-6.48%153,083
Apr 24, 20250.590.670.550.630.635.90%109,594
Apr 23, 20250.560.600.530.590.5910.92%92,571
Apr 22, 20250.550.570.520.530.53-0.06%34,466
Apr 21, 20250.520.600.500.530.53-1.93%62,764
Apr 17, 20250.540.590.530.540.540.93%77,706
Apr 16, 20250.490.540.490.540.547.90%117,546
Apr 15, 20250.480.570.480.500.502.06%78,833
Apr 14, 20250.570.590.460.490.49-10.13%133,559
Apr 11, 20250.570.620.530.550.55-4.92%117,228
Apr 10, 20250.610.620.560.570.57-6.02%69,984
Apr 9, 20250.600.640.530.610.611.62%104,441
Apr 8, 20250.620.640.550.600.60-6.80%40,743
Apr 7, 20250.680.690.590.640.64-2.75%59,420
Apr 4, 20250.600.700.600.660.665.13%31,111
Apr 3, 20250.700.720.620.630.63-12.48%124,201
Apr 2, 20250.680.750.660.720.728.08%84,057
Apr 1, 20250.560.690.560.670.6716.84%125,838
Mar 31, 20250.550.580.530.570.57-1.54%135,606
Mar 28, 20250.630.640.550.580.58-10.94%235,467
Mar 27, 20250.720.730.650.650.65-9.73%129,960
Mar 26, 20250.770.800.720.720.72-5.25%91,236
Mar 25, 20250.920.920.750.760.76-14.52%314,123
Mar 24, 20250.871.040.870.890.89-0.16%153,973
Mar 21, 20250.860.950.840.890.895.38%160,256
Mar 20, 20250.800.860.790.850.853.43%167,100
Mar 19, 20250.730.830.730.820.8211.46%192,609
Mar 18, 20250.800.830.730.730.73-8.38%133,833