PicoCELA Inc. (PCLA)
NASDAQ: PCLA · Real-Time Price · USD
4.931
-0.919 (-15.71%)
At close: Jul 29, 2026, 4:00 PM EDT
4.820
-0.111 (-2.25%)
After-hours: Jul 29, 2026, 7:15 PM EDT
PicoCELA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.30 | 5.67 | 4.80 | 4.93 | 4.93 | -15.71% | 168,454 |
| Jul 28, 2026 | 5.00 | 7.00 | 4.31 | 5.85 | 5.85 | 17.00% | 705,915 |
| Jul 27, 2026 | 5.65 | 5.65 | 4.99 | 5.00 | 5.00 | -7.58% | 32,907 |
| Jul 24, 2026 | 5.03 | 5.62 | 5.03 | 5.41 | 5.41 | 4.24% | 77,057 |
| Jul 23, 2026 | 4.85 | 5.60 | 4.80 | 5.19 | 5.19 | 5.70% | 144,035 |
| Jul 22, 2026 | 5.06 | 5.13 | 4.60 | 4.91 | 4.91 | 1.03% | 63,972 |
| 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 |
| 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 |