PicoCELA Inc. (PCLA)
NASDAQ: PCLA · Real-Time Price · USD
5.14
+0.41 (8.67%)
At close: Jul 9, 2026, 4:00 PM EDT
4.740
-0.400 (-7.78%)
After-hours: Jul 9, 2026, 4:28 PM EDT
PicoCELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.45 | 5.20 | 4.20 | 5.05 | - | 6.77% | 311,003 |
| Jul 8, 2026 | 4.85 | 5.01 | 4.45 | 4.73 | 4.73 | -4.06% | 489,149 |
| Jul 7, 2026 | 4.62 | 5.00 | 4.62 | 4.93 | 4.93 | 0.61% | 11,030 |
| Jul 6, 2026 | 5.23 | 5.65 | 4.84 | 4.90 | 4.90 | -11.71% | 25,713 |
| Jul 2, 2026 | 5.45 | 6.43 | 5.09 | 5.55 | 5.55 | -2.63% | 120,782 |
| Jul 1, 2026 | 4.78 | 7.80 | 4.75 | 5.70 | 5.70 | 21.79% | 635,459 |
| Jun 30, 2026 | 5.62 | 5.98 | 4.66 | 4.68 | 4.68 | -27.67% | 112,034 |
| Jun 29, 2026 | 5.45 | 6.52 | 4.68 | 6.47 | 6.47 | -7.17% | 327,655 |
| Jun 26, 2026 | 3.01 | 11.57 | 3.01 | 6.97 | 6.97 | 127.04% | 7,164,942 |
| Jun 25, 2026 | 3.58 | 3.58 | 3.03 | 3.07 | 3.07 | -10.23% | 86,755 |
| 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 |
| Jun 15, 2026 | 4.81 | 5.66 | 4.80 | 4.80 | 4.80 | -0.21% | 444,418 |
| Jun 12, 2026 | 5.74 | 5.79 | 4.81 | 4.81 | 4.81 | -21.41% | 20,529 |
| Jun 11, 2026 | 6.37 | 6.83 | 6.12 | 6.12 | 6.12 | -4.38% | 28,647 |
| Jun 10, 2026 | 6.21 | 7.10 | 6.21 | 6.40 | 6.40 | -1.54% | 38,236 |
| Jun 9, 2026 | 7.63 | 7.63 | 6.50 | 6.50 | 6.50 | -10.96% | 21,868 |
| Jun 8, 2026 | 7.08 | 7.93 | 7.08 | 7.30 | 7.30 | 2.82% | 46,298 |
| Jun 5, 2026 | 7.83 | 7.99 | 7.10 | 7.10 | 7.10 | -11.58% | 40,199 |
| Jun 4, 2026 | 6.17 | 9.80 | 6.17 | 8.03 | 8.03 | 30.15% | 445,739 |
| Jun 3, 2026 | 6.91 | 7.45 | 6.10 | 6.17 | 6.17 | -9.26% | 43,093 |
| Jun 2, 2026 | 8.61 | 8.61 | 6.60 | 6.80 | 6.80 | -20.28% | 74,986 |
| Jun 1, 2026 | 8.80 | 10.32 | 8.53 | 8.53 | 8.53 | -4.48% | 88,892 |
| May 29, 2026 | 9.34 | 10.50 | 8.93 | 8.93 | 8.93 | -6.30% | 167,469 |
| May 28, 2026 | 10.02 | 12.00 | 8.16 | 9.53 | 9.53 | -3.64% | 339,591 |
| May 27, 2026 | 9.64 | 13.75 | 9.51 | 9.89 | 9.89 | -17.58% | 769,131 |
| May 26, 2026 | 6.20 | 14.10 | 6.01 | 12.00 | 12.00 | 81.27% | 4,439,274 |
| May 22, 2026 | 6.13 | 7.40 | 4.54 | 6.62 | 6.62 | 194.22% | 37,042,732 |
| May 21, 2026 | 1.73 | 2.64 | 1.41 | 2.25 | 2.25 | 60.70% | 45,302,233 |
| May 20, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 3.71% | 4,389 |
| May 19, 2026 | 1.36 | 1.50 | 1.35 | 1.35 | 1.35 | -6.90% | 2,698 |
| May 18, 2026 | 1.35 | 1.53 | 1.35 | 1.45 | 1.45 | 5.84% | 2,257 |
| May 15, 2026 | 1.43 | 1.49 | 1.35 | 1.37 | 1.37 | -11.04% | 5,095 |
| May 14, 2026 | 1.55 | 1.65 | 1.35 | 1.54 | 1.54 | -2.53% | 6,865 |
| May 13, 2026 | 1.66 | 1.66 | 1.35 | 1.58 | 1.58 | -1.87% | 18,171 |
| May 12, 2026 | 1.85 | 1.85 | 1.61 | 1.61 | 1.61 | -6.12% | 2,945 |
| May 11, 2026 | 1.77 | 1.77 | 1.56 | 1.72 | 1.72 | -2.00% | 6,927 |
| May 8, 2026 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -2.78% | 2,002 |
| May 7, 2026 | 1.80 | 1.88 | 1.75 | 1.80 | 1.80 | -1.64% | 7,566 |
| May 6, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.66% | 4,909 |
| May 5, 2026 | 1.85 | 1.88 | 1.80 | 1.88 | 1.88 | -1.05% | 1,893 |
| May 4, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -2.56% | 2,264 |
| May 1, 2026 | 1.91 | 1.95 | 1.90 | 1.95 | 1.95 | 1.56% | 1,215 |
| Apr 30, 2026 | 1.82 | 2.05 | 1.80 | 1.92 | 1.92 | -1.03% | 5,400 |
| Apr 29, 2026 | 2.13 | 2.13 | 1.90 | 1.94 | 1.94 | -1.52% | 1,811 |
| Apr 28, 2026 | 2.08 | 2.08 | 1.88 | 1.97 | 1.97 | -10.45% | 5,377 |