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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 0.72 | 0.85 | 0.70 | 0.82 | 0.82 | 17.98% | 327,643 |
May 27, 2025 | 0.66 | 0.74 | 0.63 | 0.70 | 0.70 | 12.83% | 305,560 |
May 23, 2025 | 0.53 | 0.67 | 0.50 | 0.62 | 0.62 | 10.02% | 469,540 |
May 22, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | 2.15% | 219,232 |
May 21, 2025 | 0.46 | 0.56 | 0.46 | 0.55 | 0.55 | 14.67% | 468,909 |
May 20, 2025 | 0.46 | 0.56 | 0.43 | 0.48 | 0.48 | 7.56% | 1,243,099 |
May 19, 2025 | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | 2.82% | 167,921 |
May 16, 2025 | 0.43 | 0.49 | 0.41 | 0.43 | 0.43 | 3.84% | 198,437 |
May 15, 2025 | 0.39 | 0.47 | 0.39 | 0.42 | 0.42 | -0.90% | 163,421 |
May 14, 2025 | 0.47 | 0.47 | 0.37 | 0.42 | 0.42 | -7.69% | 463,503 |
May 13, 2025 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | -0.55% | 120,069 |
May 12, 2025 | 0.56 | 0.56 | 0.44 | 0.46 | 0.46 | -4.69% | 259,164 |
May 9, 2025 | 0.53 | 0.56 | 0.47 | 0.48 | 0.48 | -4.95% | 57,736 |
May 8, 2025 | 0.47 | 0.51 | 0.46 | 0.51 | 0.51 | 8.39% | 154,045 |
May 7, 2025 | 0.53 | 0.56 | 0.47 | 0.47 | 0.47 | -10.40% | 109,329 |
May 6, 2025 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -4.06% | 31,800 |
May 5, 2025 | 0.57 | 0.59 | 0.54 | 0.54 | 0.54 | -6.81% | 43,243 |
May 2, 2025 | 0.60 | 0.62 | 0.56 | 0.58 | 0.58 | -2.81% | 29,489 |
May 1, 2025 | 0.62 | 0.63 | 0.57 | 0.60 | 0.60 | -2.84% | 83,613 |
Apr 30, 2025 | 0.56 | 0.65 | 0.56 | 0.62 | 0.62 | 7.26% | 104,927 |
Apr 29, 2025 | 0.62 | 0.68 | 0.56 | 0.57 | 0.57 | -8.63% | 147,851 |
Apr 28, 2025 | 0.61 | 0.63 | 0.58 | 0.63 | 0.63 | 7.18% | 90,333 |
Apr 25, 2025 | 0.61 | 0.63 | 0.55 | 0.59 | 0.59 | -6.48% | 153,083 |
Apr 24, 2025 | 0.59 | 0.67 | 0.55 | 0.63 | 0.63 | 5.90% | 109,594 |
Apr 23, 2025 | 0.56 | 0.60 | 0.53 | 0.59 | 0.59 | 10.92% | 92,571 |
Apr 22, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -0.06% | 34,466 |
Apr 21, 2025 | 0.52 | 0.60 | 0.50 | 0.53 | 0.53 | -1.93% | 62,764 |
Apr 17, 2025 | 0.54 | 0.59 | 0.53 | 0.54 | 0.54 | 0.93% | 77,706 |
Apr 16, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 7.90% | 117,546 |
Apr 15, 2025 | 0.48 | 0.57 | 0.48 | 0.50 | 0.50 | 2.06% | 78,833 |
Apr 14, 2025 | 0.57 | 0.59 | 0.46 | 0.49 | 0.49 | -10.13% | 133,559 |
Apr 11, 2025 | 0.57 | 0.62 | 0.53 | 0.55 | 0.55 | -4.92% | 117,228 |
Apr 10, 2025 | 0.61 | 0.62 | 0.56 | 0.57 | 0.57 | -6.02% | 69,984 |
Apr 9, 2025 | 0.60 | 0.64 | 0.53 | 0.61 | 0.61 | 1.62% | 104,441 |
Apr 8, 2025 | 0.62 | 0.64 | 0.55 | 0.60 | 0.60 | -6.80% | 40,743 |
Apr 7, 2025 | 0.68 | 0.69 | 0.59 | 0.64 | 0.64 | -2.75% | 59,420 |
Apr 4, 2025 | 0.60 | 0.70 | 0.60 | 0.66 | 0.66 | 5.13% | 31,111 |
Apr 3, 2025 | 0.70 | 0.72 | 0.62 | 0.63 | 0.63 | -12.48% | 124,201 |
Apr 2, 2025 | 0.68 | 0.75 | 0.66 | 0.72 | 0.72 | 8.08% | 84,057 |
Apr 1, 2025 | 0.56 | 0.69 | 0.56 | 0.67 | 0.67 | 16.84% | 125,838 |
Mar 31, 2025 | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | -1.54% | 135,606 |
Mar 28, 2025 | 0.63 | 0.64 | 0.55 | 0.58 | 0.58 | -10.94% | 235,467 |
Mar 27, 2025 | 0.72 | 0.73 | 0.65 | 0.65 | 0.65 | -9.73% | 129,960 |
Mar 26, 2025 | 0.77 | 0.80 | 0.72 | 0.72 | 0.72 | -5.25% | 91,236 |
Mar 25, 2025 | 0.92 | 0.92 | 0.75 | 0.76 | 0.76 | -14.52% | 314,123 |
Mar 24, 2025 | 0.87 | 1.04 | 0.87 | 0.89 | 0.89 | -0.16% | 153,973 |
Mar 21, 2025 | 0.86 | 0.95 | 0.84 | 0.89 | 0.89 | 5.38% | 160,256 |
Mar 20, 2025 | 0.80 | 0.86 | 0.79 | 0.85 | 0.85 | 3.43% | 167,100 |
Mar 19, 2025 | 0.73 | 0.83 | 0.73 | 0.82 | 0.82 | 11.46% | 192,609 |
Mar 18, 2025 | 0.80 | 0.83 | 0.73 | 0.73 | 0.73 | -8.38% | 133,833 |