PicoCELA Inc. (PCLA)
NASDAQ: PCLA · Real-Time Price · USD
7.47
-0.02 (-0.27%)
At close: Aug 26, 2026, 4:00 PM EDT
7.46
-0.01 (-0.13%)
Pre-market: Aug 27, 2026, 8:37 AM EDT
PicoCELA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.33 | 7.80 | 7.33 | 7.47 | 7.47 | -0.27% | 43,163 |
| Aug 25, 2026 | 7.38 | 7.88 | 7.13 | 7.49 | 7.49 | 3.88% | 52,272 |
| Aug 24, 2026 | 7.55 | 7.55 | 7.04 | 7.21 | 7.21 | -4.76% | 52,182 |
| Aug 21, 2026 | 7.40 | 7.90 | 7.00 | 7.57 | 7.57 | -10.84% | 212,414 |
| Aug 20, 2026 | 6.35 | 12.86 | 6.26 | 8.49 | 8.49 | 32.66% | 5,029,071 |
| Aug 19, 2026 | 6.32 | 6.57 | 6.26 | 6.40 | 6.40 | - | 49,086 |
| Aug 18, 2026 | 6.84 | 7.17 | 6.40 | 6.40 | 6.40 | -10.36% | 37,862 |
| Aug 17, 2026 | 6.62 | 7.31 | 6.60 | 7.14 | 7.14 | 5.62% | 59,868 |
| Aug 14, 2026 | 6.49 | 7.90 | 6.25 | 6.76 | 6.76 | 6.62% | 264,313 |
| Aug 13, 2026 | 6.59 | 6.59 | 6.12 | 6.34 | 6.34 | -3.94% | 62,918 |
| Aug 12, 2026 | 7.00 | 7.00 | 6.23 | 6.60 | 6.60 | -3.23% | 118,082 |
| Aug 11, 2026 | 8.40 | 8.75 | 6.68 | 6.82 | 6.82 | -25.14% | 248,853 |
| Aug 10, 2026 | 8.90 | 19.61 | 7.53 | 9.11 | 9.11 | 12.33% | 4,307,758 |
| Aug 7, 2026 | 7.46 | 9.00 | 7.12 | 8.11 | 8.11 | 18.39% | 341,190 |
| Aug 6, 2026 | 5.51 | 6.94 | 5.20 | 6.85 | 6.85 | 24.55% | 233,185 |
| Aug 5, 2026 | 5.36 | 5.74 | 5.30 | 5.50 | 5.50 | 12.94% | 269,256 |
| Aug 4, 2026 | 5.02 | 5.02 | 4.81 | 4.87 | 4.87 | -3.37% | 31,461 |
| Aug 3, 2026 | 5.09 | 5.24 | 4.92 | 5.04 | 5.04 | 2.65% | 36,281 |
| Jul 31, 2026 | 4.82 | 5.39 | 4.82 | 4.91 | 4.91 | -5.21% | 63,229 |
| Jul 30, 2026 | 4.82 | 5.29 | 4.82 | 5.18 | 5.18 | 5.05% | 70,082 |
| Jul 29, 2026 | 5.30 | 5.67 | 4.80 | 4.93 | 4.93 | -15.71% | 173,571 |
| Jul 28, 2026 | 5.00 | 7.00 | 4.31 | 5.85 | 5.85 | 17.00% | 751,475 |
| Jul 27, 2026 | 5.65 | 5.65 | 4.99 | 5.00 | 5.00 | -7.58% | 34,322 |
| Jul 24, 2026 | 5.03 | 5.62 | 5.03 | 5.41 | 5.41 | 4.24% | 77,290 |
| Jul 23, 2026 | 4.85 | 5.60 | 4.80 | 5.19 | 5.19 | 5.70% | 144,617 |
| Jul 22, 2026 | 5.06 | 5.13 | 4.60 | 4.91 | 4.91 | 1.03% | 64,002 |
| Jul 21, 2026 | 4.61 | 5.30 | 4.61 | 4.86 | 4.86 | 0.83% | 48,938 |
| Jul 20, 2026 | 4.71 | 4.99 | 4.65 | 4.82 | 4.82 | 1.47% | 24,573 |
| Jul 17, 2026 | 4.68 | 5.09 | 4.66 | 4.75 | 4.75 | -2.86% | 54,352 |
| Jul 16, 2026 | 4.69 | 5.10 | 4.36 | 4.89 | 4.89 | 3.82% | 264,976 |
| Jul 15, 2026 | 4.49 | 4.76 | 4.33 | 4.71 | 4.71 | 4.67% | 80,323 |
| Jul 14, 2026 | 4.50 | 4.65 | 4.13 | 4.50 | 4.50 | -7.79% | 608,363 |
| Jul 13, 2026 | 4.81 | 4.90 | 4.40 | 4.88 | 4.88 | 2.52% | 1,388,247 |
| Jul 10, 2026 | 4.99 | 5.07 | 4.45 | 4.76 | 4.76 | -7.39% | 53,592 |
| Jul 9, 2026 | 4.10 | 5.37 | 4.10 | 5.14 | 5.14 | 8.67% | 335,713 |
| Jul 8, 2026 | 4.85 | 5.01 | 4.45 | 4.73 | 4.73 | -4.06% | 1,704,976 |
| Jul 7, 2026 | 4.62 | 5.00 | 4.62 | 4.93 | 4.93 | 0.61% | 11,142 |
| Jul 6, 2026 | 5.23 | 5.65 | 4.84 | 4.90 | 4.90 | -11.71% | 27,238 |
| Jul 2, 2026 | 5.45 | 6.43 | 5.09 | 5.55 | 5.55 | -2.63% | 122,169 |
| Jul 1, 2026 | 4.78 | 7.80 | 4.75 | 5.70 | 5.70 | 21.79% | 727,629 |
| Jun 30, 2026 | 5.62 | 5.98 | 4.66 | 4.68 | 4.68 | -27.67% | 118,062 |
| Jun 29, 2026 | 5.45 | 6.52 | 4.68 | 6.47 | 6.47 | -7.17% | 336,021 |
| Jun 26, 2026 | 3.01 | 11.57 | 3.01 | 6.97 | 6.97 | 127.04% | 7,434,346 |
| Jun 25, 2026 | 3.58 | 3.58 | 3.03 | 3.07 | 3.07 | -10.23% | 86,863 |
| Jun 24, 2026 | 3.92 | 3.92 | 3.42 | 3.42 | 3.42 | -10.94% | 5,103 |
| Jun 23, 2026 | 4.02 | 4.47 | 3.83 | 3.84 | 3.84 | -4.00% | 25,294 |
| Jun 22, 2026 | 4.65 | 4.80 | 3.99 | 4.00 | 4.00 | -16.84% | 20,227 |
| Jun 18, 2026 | 4.80 | 5.12 | 4.80 | 4.81 | 4.81 | - | 41,137 |
| Jun 17, 2026 | 5.78 | 5.80 | 4.81 | 4.81 | 4.81 | -17.78% | 63,351 |
| Jun 16, 2026 | 4.79 | 6.00 | 4.79 | 5.85 | 5.85 | 21.87% | 155,876 |