PicoCELA Inc. (PCLA)
NASDAQ: PCLA · Real-Time Price · USD
2.690
-0.070 (-2.54%)
Mar 9, 2026, 1:46 PM EDT - Market open
PicoCELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.89 | 3.08 | 2.70 | 2.65 | - | -3.99% | 5,195 |
| Mar 6, 2026 | 2.92 | 3.20 | 2.69 | 2.76 | 2.76 | -7.07% | 26,454 |
| Mar 5, 2026 | 2.90 | 3.21 | 2.73 | 2.97 | 2.97 | 2.41% | 21,241 |
| Mar 4, 2026 | 3.52 | 3.52 | 2.55 | 2.90 | 2.90 | -17.14% | 44,586 |
| Mar 3, 2026 | 3.81 | 3.81 | 3.50 | 3.50 | 3.50 | -11.30% | 18,685 |
| Mar 2, 2026 | 4.01 | 4.10 | 3.70 | 3.95 | 3.95 | -7.74% | 12,056 |
| Feb 27, 2026 | 4.05 | 4.32 | 3.88 | 4.28 | 4.28 | -2.35% | 7,367 |
| Feb 26, 2026 | 4.31 | 4.51 | 4.02 | 4.38 | 4.38 | -0.45% | 11,320 |
| Feb 25, 2026 | 4.73 | 4.73 | 4.40 | 4.40 | 4.40 | -7.00% | 5,822 |
| Feb 24, 2026 | 4.60 | 5.00 | 4.50 | 4.73 | 4.73 | 2.80% | 9,186 |
| Feb 23, 2026 | 4.90 | 5.26 | 4.60 | 4.60 | 4.60 | -6.46% | 10,021 |
| Feb 20, 2026 | 4.79 | 5.04 | 4.79 | 4.92 | 4.92 | 0.82% | 2,740 |
| Feb 19, 2026 | 5.00 | 5.01 | 4.80 | 4.88 | 4.88 | -3.56% | 14,231 |
| Feb 18, 2026 | 5.05 | 5.49 | 5.04 | 5.06 | 5.06 | 1.20% | 1,766 |
| Feb 17, 2026 | 4.96 | 5.36 | 4.96 | 5.00 | 5.00 | -1.19% | 2,963 |
| Feb 13, 2026 | 5.20 | 5.42 | 5.05 | 5.06 | 5.06 | -3.07% | 7,092 |
| Feb 12, 2026 | 5.60 | 5.64 | 4.88 | 5.22 | 5.22 | -6.79% | 6,261 |
| Feb 11, 2026 | 5.60 | 5.73 | 5.40 | 5.60 | 5.60 | 1.82% | 5,265 |
| Feb 10, 2026 | 5.74 | 5.76 | 5.41 | 5.50 | 5.50 | - | 27,674 |
| Feb 9, 2026 | 5.45 | 5.95 | 5.30 | 5.50 | 5.50 | 9.34% | 36,421 |
| Feb 6, 2026 | 5.40 | 5.62 | 5.03 | 5.03 | 5.03 | -4.73% | 9,717 |
| Feb 5, 2026 | 5.77 | 6.00 | 5.11 | 5.28 | 5.28 | -12.73% | 17,145 |
| Feb 4, 2026 | 5.97 | 6.20 | 5.80 | 6.05 | 6.05 | 1.34% | 18,851 |
| Feb 3, 2026 | 6.20 | 6.43 | 5.94 | 5.97 | 5.97 | -3.71% | 14,516 |
| Feb 2, 2026 | 6.31 | 6.76 | 6.05 | 6.20 | 6.20 | -2.05% | 18,861 |
| Jan 30, 2026 | 5.69 | 6.60 | 5.50 | 6.33 | 6.33 | 9.71% | 44,506 |
| Jan 29, 2026 | 6.02 | 6.10 | 4.98 | 5.77 | 5.77 | -10.96% | 45,541 |
| Jan 28, 2026 | 4.90 | 8.00 | 4.81 | 6.48 | 6.48 | 32.79% | 380,682 |
| Jan 27, 2026 | 4.69 | 5.26 | 4.57 | 4.88 | 4.88 | 0.93% | 35,656 |
| Jan 26, 2026 | 5.02 | 5.02 | 4.23 | 4.84 | 4.84 | -6.30% | 43,880 |
| Jan 23, 2026 | 5.40 | 5.50 | 4.95 | 5.16 | 5.16 | -7.38% | 30,448 |
| Jan 22, 2026 | 5.35 | 5.70 | 5.35 | 5.57 | 5.57 | -5.35% | 25,544 |
| Jan 21, 2026 | 6.00 | 6.17 | 5.82 | 5.89 | 5.89 | -4.71% | 16,005 |
| Jan 20, 2026 | 6.00 | 6.85 | 6.00 | 6.18 | 6.18 | -7.25% | 17,693 |
| Jan 16, 2026 | 6.45 | 7.20 | 6.45 | 6.66 | 6.66 | -3.48% | 30,801 |
| Jan 15, 2026 | 6.00 | 7.35 | 5.70 | 6.90 | 6.90 | 4.07% | 716,899 |
| Jan 14, 2026 | 6.75 | 7.25 | 6.63 | 6.63 | 6.63 | -9.57% | 199,793 |
| Jan 13, 2026 | 6.90 | 7.50 | 6.90 | 7.33 | 7.33 | -2.24% | 12,791 |
| Jan 12, 2026 | 7.44 | 7.77 | 6.96 | 7.50 | 7.50 | -6.54% | 45,247 |
| Jan 9, 2026 | 7.77 | 8.53 | 7.76 | 8.03 | 8.03 | -2.90% | 29,155 |
| Jan 8, 2026 | 9.00 | 9.26 | 7.67 | 8.27 | 8.27 | -10.84% | 52,464 |
| Jan 7, 2026 | 9.95 | 10.58 | 9.00 | 9.27 | 9.27 | -5.07% | 33,360 |
| Jan 6, 2026 | 9.00 | 11.92 | 9.00 | 9.77 | 9.77 | 8.50% | 213,219 |
| Jan 5, 2026 | 8.96 | 9.90 | 8.84 | 9.00 | 9.00 | -2.91% | 49,480 |
| Jan 2, 2026 | 9.00 | 10.50 | 9.00 | 9.27 | 9.27 | 2.32% | 83,720 |
| Dec 31, 2025 | 10.34 | 10.49 | 8.50 | 9.06 | 9.06 | -8.84% | 131,573 |
| Dec 30, 2025 | 10.97 | 12.50 | 9.78 | 9.94 | 9.94 | 6.84% | 501,582 |
| Dec 29, 2025 | 11.49 | 12.14 | 9.14 | 9.30 | 9.30 | -23.43% | 332,975 |
| Dec 26, 2025 | 9.89 | 14.70 | 8.48 | 12.15 | 12.15 | 74.49% | 11,502,873 |
| Dec 24, 2025 | 7.62 | 8.39 | 6.96 | 6.96 | 6.96 | -35.53% | 638,890 |
| Dec 23, 2025 | 5.58 | 14.10 | 5.20 | 10.80 | 10.80 | 192.45% | 27,398,853 |
| Dec 22, 2025 | 3.90 | 4.19 | 3.46 | 3.69 | 3.69 | -5.31% | 19,667 |
| Dec 19, 2025 | 3.61 | 4.50 | 3.61 | 3.90 | 3.90 | -7.14% | 21,133 |
| Dec 18, 2025 | 4.05 | 4.64 | 3.60 | 4.20 | 4.20 | -12.50% | 59,265 |
| Dec 17, 2025 | 4.50 | 5.19 | 4.24 | 4.80 | 4.80 | 2.56% | 17,385 |
| Dec 16, 2025 | 6.01 | 6.58 | 4.52 | 4.68 | 4.68 | -26.48% | 38,129 |
| Dec 15, 2025 | 6.47 | 7.07 | 6.03 | 6.37 | 6.37 | -17.14% | 10,861 |
| Dec 12, 2025 | 7.93 | 8.10 | 7.54 | 7.68 | 7.68 | -3.39% | 6,550 |
| Dec 11, 2025 | 8.17 | 8.70 | 7.95 | 7.95 | 7.95 | -8.59% | 4,957 |
| Dec 10, 2025 | 8.50 | 8.97 | 8.50 | 8.70 | 8.70 | -1.29% | 2,726 |
| Dec 9, 2025 | 8.84 | 8.97 | 8.19 | 8.81 | 8.81 | -1.74% | 8,156 |
| Dec 8, 2025 | 9.17 | 9.17 | 8.82 | 8.97 | 8.97 | -2.13% | 1,350 |
| Dec 5, 2025 | 9.09 | 9.35 | 8.98 | 9.17 | 9.17 | 0.16% | 2,305 |
| Dec 4, 2025 | 8.87 | 9.89 | 8.73 | 9.15 | 9.15 | 4.88% | 5,867 |
| Dec 3, 2025 | 9.19 | 9.19 | 8.51 | 8.72 | 8.72 | 0.28% | 919 |
| Dec 2, 2025 | 8.92 | 9.21 | 8.70 | 8.70 | 8.70 | -0.89% | 2,306 |
| Dec 1, 2025 | 8.40 | 9.30 | 8.40 | 8.78 | 8.78 | 0.31% | 2,128 |
| Nov 28, 2025 | 8.70 | 9.34 | 8.42 | 8.75 | 8.75 | -1.02% | 3,012 |
| Nov 26, 2025 | 8.79 | 9.60 | 8.79 | 8.84 | 8.84 | -1.77% | 1,595 |
| Nov 25, 2025 | 8.70 | 9.23 | 8.70 | 9.00 | 9.00 | -0.10% | 5,392 |
| Nov 24, 2025 | 9.60 | 9.60 | 8.42 | 9.01 | 9.01 | -0.46% | 4,189 |
| Nov 21, 2025 | 8.61 | 9.16 | 8.42 | 9.05 | 9.05 | 0.10% | 3,232 |
| Nov 20, 2025 | 9.30 | 10.22 | 9.04 | 9.04 | 9.04 | -2.77% | 9,691 |
| Nov 19, 2025 | 10.50 | 10.50 | 9.00 | 9.30 | 9.30 | -8.55% | 7,646 |
| Nov 18, 2025 | 10.20 | 15.00 | 9.00 | 10.17 | 10.17 | 1.19% | 418,622 |
| Nov 17, 2025 | 9.66 | 11.10 | 9.30 | 10.05 | 10.05 | 8.45% | 3,367 |
| Nov 14, 2025 | 8.43 | 9.30 | 8.20 | 9.27 | 9.27 | 4.57% | 6,017 |
| Nov 13, 2025 | 9.11 | 9.21 | 8.86 | 8.86 | 8.86 | -5.92% | 4,017 |
| Nov 12, 2025 | 9.90 | 9.90 | 9.00 | 9.42 | 9.42 | -5.14% | 2,772 |
| Nov 11, 2025 | 10.35 | 10.35 | 9.43 | 9.93 | 9.93 | -2.65% | 2,881 |
| Nov 10, 2025 | 10.47 | 10.50 | 9.67 | 10.20 | 10.20 | 6.25% | 1,062 |
| Nov 7, 2025 | 9.33 | 9.60 | 8.67 | 9.60 | 9.60 | -0.68% | 5,357 |
| Nov 6, 2025 | 10.19 | 10.50 | 9.65 | 9.67 | 9.67 | -2.98% | 1,954 |
| Nov 5, 2025 | 9.90 | 10.76 | 9.90 | 9.96 | 9.96 | 0.09% | 2,459 |
| Nov 4, 2025 | 10.46 | 11.04 | 9.90 | 9.95 | 9.95 | -10.35% | 5,314 |
| Nov 3, 2025 | 12.60 | 12.60 | 9.02 | 11.10 | 11.10 | -8.93% | 9,983 |
| Oct 31, 2025 | 12.59 | 12.60 | 12.00 | 12.19 | 12.19 | 0.62% | 2,940 |
| Oct 30, 2025 | 12.23 | 12.29 | 12.00 | 12.12 | 12.12 | -0.35% | 2,542 |
| Oct 29, 2025 | 12.63 | 13.20 | 12.00 | 12.16 | 12.16 | -3.41% | 8,378 |
| Oct 28, 2025 | 12.90 | 13.19 | 12.30 | 12.59 | 12.59 | -1.87% | 2,883 |
| Oct 27, 2025 | 13.28 | 13.28 | 12.75 | 12.83 | 12.83 | 0.61% | 3,355 |
| Oct 24, 2025 | 13.35 | 13.35 | 12.32 | 12.75 | 12.75 | 1.14% | 3,092 |
| Oct 23, 2025 | 12.90 | 13.47 | 12.54 | 12.61 | 12.61 | -2.64% | 6,172 |
| Oct 22, 2025 | 13.50 | 13.70 | 12.90 | 12.95 | 12.95 | -6.56% | 3,089 |
| Oct 21, 2025 | 13.22 | 13.99 | 13.20 | 13.86 | 13.86 | 4.67% | 7,242 |
| Oct 20, 2025 | 13.11 | 14.04 | 13.02 | 13.24 | 13.24 | 0.30% | 2,633 |
| Oct 17, 2025 | 13.37 | 13.49 | 13.08 | 13.20 | 13.20 | -6.38% | 3,131 |
| Oct 16, 2025 | 13.14 | 14.25 | 12.52 | 14.10 | 14.10 | 8.00% | 6,797 |
| Oct 15, 2025 | 12.30 | 13.62 | 12.30 | 13.06 | 13.06 | 3.64% | 14,678 |
| Oct 14, 2025 | 12.81 | 12.90 | 12.09 | 12.60 | 12.60 | 0.99% | 1,548 |