PicoCELA Inc. (PCLA)
NASDAQ: PCLA · Real-Time Price · USD
6.00
+0.07 (1.18%)
At close: Oct 27, 2026, 4:00 PM EDT
6.13
+0.13 (2.17%)
After-hours: Oct 27, 2026, 7:30 PM EDT
PicoCELA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.87 | 6.01 | 5.83 | 6.00 | 6.00 | 1.18% | 8,108 |
| Oct 26, 2026 | 5.95 | 6.09 | 5.82 | 5.93 | 5.93 | 0.90% | 6,007 |
| Oct 23, 2026 | 5.97 | 5.97 | 5.82 | 5.88 | 5.88 | -3.35% | 4,964 |
| Oct 22, 2026 | 6.11 | 6.27 | 5.90 | 6.08 | 6.08 | -1.76% | 10,291 |
| Oct 21, 2026 | 6.10 | 6.21 | 6.05 | 6.19 | 6.19 | -0.32% | 2,044 |
| Oct 20, 2026 | 6.31 | 6.47 | 6.11 | 6.21 | 6.21 | -4.52% | 17,069 |
| Oct 19, 2026 | 6.24 | 6.70 | 6.17 | 6.50 | 6.50 | -1.16% | 11,506 |
| Oct 16, 2026 | 6.64 | 6.90 | 6.50 | 6.58 | 6.58 | -1.79% | 16,437 |
| Oct 15, 2026 | 6.12 | 6.84 | 5.71 | 6.70 | 6.70 | 12.79% | 50,347 |
| Oct 14, 2026 | 6.04 | 6.18 | 5.81 | 5.94 | 5.94 | -2.62% | 16,974 |
| Oct 13, 2026 | 6.18 | 6.25 | 6.00 | 6.10 | 6.10 | 0.66% | 13,474 |
| Oct 12, 2026 | 6.55 | 6.70 | 6.06 | 6.06 | 6.06 | -8.39% | 26,158 |
| Oct 9, 2026 | 6.62 | 6.70 | 6.52 | 6.62 | 6.62 | -0.52% | 17,890 |
| Oct 8, 2026 | 6.54 | 6.72 | 6.51 | 6.65 | 6.65 | 0.91% | 10,308 |
| Oct 7, 2026 | 6.63 | 6.66 | 6.50 | 6.59 | 6.59 | 0.61% | 5,824 |
| Oct 6, 2026 | 6.56 | 6.64 | 6.54 | 6.55 | 6.55 | -0.76% | 11,665 |
| Oct 5, 2026 | 6.81 | 6.81 | 6.51 | 6.60 | 6.60 | -2.08% | 15,931 |
| Oct 2, 2026 | 6.85 | 6.89 | 6.70 | 6.74 | 6.74 | 0.90% | 16,981 |
| Oct 1, 2026 | 6.73 | 6.98 | 6.52 | 6.68 | 6.68 | -1.40% | 10,100 |
| Sep 30, 2026 | 6.57 | 6.94 | 6.57 | 6.78 | 6.78 | 2.34% | 23,467 |
| Sep 29, 2026 | 7.03 | 7.18 | 6.40 | 6.62 | 6.62 | -6.89% | 42,787 |
| Sep 28, 2026 | 7.28 | 7.56 | 7.05 | 7.11 | 7.11 | -4.82% | 22,632 |
| Sep 25, 2026 | 7.15 | 7.61 | 7.00 | 7.47 | 7.47 | 3.75% | 57,146 |
| Sep 24, 2026 | 7.17 | 7.67 | 6.90 | 7.20 | 7.20 | -0.69% | 73,534 |
| Sep 23, 2026 | 7.14 | 7.50 | 6.82 | 7.25 | 7.25 | 0.55% | 64,035 |
| Sep 22, 2026 | 6.62 | 7.23 | 6.62 | 7.21 | 7.21 | 8.42% | 35,977 |
| Sep 21, 2026 | 6.95 | 6.95 | 6.60 | 6.65 | 6.65 | -4.32% | 48,964 |
| Sep 18, 2026 | 6.98 | 7.47 | 6.86 | 6.95 | 6.95 | -1.28% | 70,916 |
| Sep 17, 2026 | 6.80 | 7.53 | 6.80 | 7.04 | 7.04 | -2.09% | 61,698 |
| Sep 16, 2026 | 8.06 | 8.42 | 7.00 | 7.19 | 7.19 | -11.89% | 90,679 |
| Sep 15, 2026 | 7.39 | 8.33 | 7.37 | 8.16 | 8.16 | 5.56% | 114,614 |
| Sep 14, 2026 | 7.75 | 8.12 | 7.34 | 7.73 | 7.73 | -23.54% | 269,040 |
| Sep 11, 2026 | 12.58 | 15.45 | 8.75 | 10.11 | 10.11 | 4.01% | 6,039,326 |
| Sep 10, 2026 | 9.15 | 10.74 | 8.63 | 9.72 | 9.72 | 31.00% | 6,239,156 |
| Sep 9, 2026 | 6.17 | 8.00 | 6.17 | 7.42 | 7.42 | 17.41% | 471,455 |
| Sep 8, 2026 | 6.27 | 6.40 | 6.17 | 6.32 | 6.32 | - | 20,606 |
| Sep 4, 2026 | 6.62 | 6.62 | 6.00 | 6.32 | 6.32 | -3.36% | 38,827 |
| Sep 3, 2026 | 6.31 | 6.94 | 6.31 | 6.54 | 6.54 | 1.24% | 31,762 |
| Sep 2, 2026 | 6.51 | 6.64 | 6.27 | 6.46 | 6.46 | -1.37% | 22,478 |
| Sep 1, 2026 | 6.63 | 6.80 | 6.42 | 6.55 | 6.55 | -3.11% | 30,192 |
| Aug 31, 2026 | 7.06 | 7.06 | 6.50 | 6.76 | 6.76 | -3.01% | 36,737 |
| Aug 28, 2026 | 7.35 | 7.46 | 6.81 | 6.97 | 6.97 | -4.52% | 56,534 |
| Aug 27, 2026 | 7.31 | 7.72 | 7.29 | 7.30 | 7.30 | -2.28% | 39,228 |
| Aug 26, 2026 | 7.33 | 7.80 | 7.33 | 7.47 | 7.47 | -0.27% | 53,026 |
| Aug 25, 2026 | 7.38 | 7.88 | 7.13 | 7.49 | 7.49 | 3.88% | 56,751 |
| Aug 24, 2026 | 7.55 | 7.55 | 7.04 | 7.21 | 7.21 | -4.76% | 55,251 |
| Aug 21, 2026 | 7.40 | 7.90 | 7.00 | 7.57 | 7.57 | -10.84% | 217,523 |
| Aug 20, 2026 | 6.35 | 12.86 | 6.26 | 8.49 | 8.49 | 32.66% | 5,125,329 |
| Aug 19, 2026 | 6.32 | 6.57 | 6.26 | 6.40 | 6.40 | - | 49,309 |
| Aug 18, 2026 | 6.84 | 7.17 | 6.40 | 6.40 | 6.40 | -10.36% | 38,103 |