PicoCELA Inc. (PCLA)
NASDAQ: PCLA · Real-Time Price · USD
4.880
+0.045 (0.93%)
At close: Jan 27, 2026, 4:00 PM EST
4.870
-0.010 (-0.20%)
After-hours: Jan 27, 2026, 5:37 PM EST
PicoCELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 4.69 | 5.26 | 4.57 | 4.88 | 4.88 | 0.93% | 35,656 |
| Jan 26, 2026 | 5.02 | 5.02 | 4.23 | 4.84 | 4.84 | -6.30% | 43,880 |
| Jan 23, 2026 | 5.40 | 5.50 | 4.95 | 5.16 | 5.16 | -7.38% | 30,448 |
| Jan 22, 2026 | 5.35 | 5.70 | 5.35 | 5.57 | 5.57 | -5.35% | 25,544 |
| Jan 21, 2026 | 6.00 | 6.17 | 5.82 | 5.89 | 5.89 | -4.71% | 16,005 |
| Jan 20, 2026 | 6.00 | 6.85 | 6.00 | 6.18 | 6.18 | -7.25% | 17,693 |
| Jan 16, 2026 | 6.45 | 7.20 | 6.45 | 6.66 | 6.66 | -3.48% | 30,801 |
| Jan 15, 2026 | 6.00 | 7.35 | 5.70 | 6.90 | 6.90 | 4.07% | 716,899 |
| Jan 14, 2026 | 6.75 | 7.25 | 6.63 | 6.63 | 6.63 | -9.57% | 199,793 |
| Jan 13, 2026 | 6.90 | 7.50 | 6.90 | 7.33 | 7.33 | -2.24% | 12,791 |
| Jan 12, 2026 | 7.44 | 7.77 | 6.96 | 7.50 | 7.50 | -6.54% | 45,247 |
| Jan 9, 2026 | 7.77 | 8.53 | 7.76 | 8.03 | 8.03 | -2.90% | 29,155 |
| Jan 8, 2026 | 9.00 | 9.26 | 7.67 | 8.27 | 8.27 | -10.84% | 52,464 |
| Jan 7, 2026 | 9.95 | 10.58 | 9.00 | 9.27 | 9.27 | -5.07% | 33,360 |
| Jan 6, 2026 | 9.00 | 11.92 | 9.00 | 9.77 | 9.77 | 8.50% | 213,219 |
| Jan 5, 2026 | 8.96 | 9.90 | 8.84 | 9.00 | 9.00 | -2.91% | 49,480 |
| Jan 2, 2026 | 9.00 | 10.50 | 9.00 | 9.27 | 9.27 | 2.32% | 83,720 |
| Dec 31, 2025 | 10.34 | 10.49 | 8.50 | 9.06 | 9.06 | -8.84% | 131,573 |
| Dec 30, 2025 | 10.97 | 12.50 | 9.78 | 9.94 | 9.94 | 6.84% | 501,582 |
| Dec 29, 2025 | 11.49 | 12.14 | 9.14 | 9.30 | 9.30 | -23.43% | 332,975 |
| Dec 26, 2025 | 9.89 | 14.70 | 8.48 | 12.15 | 12.15 | 74.49% | 11,502,873 |
| Dec 24, 2025 | 7.62 | 8.39 | 6.96 | 6.96 | 6.96 | -35.53% | 638,890 |
| Dec 23, 2025 | 5.58 | 14.10 | 5.20 | 10.80 | 10.80 | 192.45% | 27,398,853 |
| Dec 22, 2025 | 3.90 | 4.19 | 3.46 | 3.69 | 3.69 | -5.31% | 19,667 |
| Dec 19, 2025 | 3.61 | 4.50 | 3.61 | 3.90 | 3.90 | -7.14% | 21,133 |
| Dec 18, 2025 | 4.05 | 4.64 | 3.60 | 4.20 | 4.20 | -12.50% | 59,265 |
| Dec 17, 2025 | 4.50 | 5.19 | 4.24 | 4.80 | 4.80 | 2.56% | 17,385 |
| Dec 16, 2025 | 6.01 | 6.58 | 4.52 | 4.68 | 4.68 | -26.48% | 38,129 |
| Dec 15, 2025 | 6.47 | 7.07 | 6.03 | 6.37 | 6.37 | -17.14% | 10,861 |
| Dec 12, 2025 | 7.93 | 8.10 | 7.54 | 7.68 | 7.68 | -3.39% | 6,550 |
| Dec 11, 2025 | 8.17 | 8.70 | 7.95 | 7.95 | 7.95 | -8.59% | 4,957 |
| Dec 10, 2025 | 8.50 | 8.97 | 8.50 | 8.70 | 8.70 | -1.29% | 2,726 |
| Dec 9, 2025 | 8.84 | 8.97 | 8.19 | 8.81 | 8.81 | -1.74% | 8,156 |
| Dec 8, 2025 | 9.17 | 9.17 | 8.82 | 8.97 | 8.97 | -2.13% | 1,350 |
| Dec 5, 2025 | 9.09 | 9.35 | 8.98 | 9.17 | 9.17 | 0.16% | 2,305 |
| Dec 4, 2025 | 8.87 | 9.89 | 8.73 | 9.15 | 9.15 | 4.88% | 5,867 |
| Dec 3, 2025 | 9.19 | 9.19 | 8.51 | 8.72 | 8.72 | 0.28% | 919 |
| Dec 2, 2025 | 8.92 | 9.21 | 8.70 | 8.70 | 8.70 | -0.89% | 2,306 |
| Dec 1, 2025 | 8.40 | 9.30 | 8.40 | 8.78 | 8.78 | 0.31% | 2,128 |
| Nov 28, 2025 | 8.70 | 9.34 | 8.42 | 8.75 | 8.75 | -1.02% | 3,012 |
| Nov 26, 2025 | 8.79 | 9.60 | 8.79 | 8.84 | 8.84 | -1.77% | 1,595 |
| Nov 25, 2025 | 8.70 | 9.23 | 8.70 | 9.00 | 9.00 | -0.10% | 5,392 |
| Nov 24, 2025 | 9.60 | 9.60 | 8.42 | 9.01 | 9.01 | -0.46% | 4,189 |
| Nov 21, 2025 | 8.61 | 9.16 | 8.42 | 9.05 | 9.05 | 0.10% | 3,232 |
| Nov 20, 2025 | 9.30 | 10.22 | 9.04 | 9.04 | 9.04 | -2.77% | 9,691 |
| Nov 19, 2025 | 10.50 | 10.50 | 9.00 | 9.30 | 9.30 | -8.55% | 7,646 |
| Nov 18, 2025 | 10.20 | 15.00 | 9.00 | 10.17 | 10.17 | 1.19% | 418,622 |
| Nov 17, 2025 | 9.66 | 11.10 | 9.30 | 10.05 | 10.05 | 8.45% | 3,367 |
| Nov 14, 2025 | 8.43 | 9.30 | 8.20 | 9.27 | 9.27 | 4.57% | 6,017 |
| Nov 13, 2025 | 9.11 | 9.21 | 8.86 | 8.86 | 8.86 | -5.92% | 4,017 |