PicoCELA Inc. (PCLA)
NASDAQ: PCLA · Real-Time Price · USD
1.970
-0.230 (-10.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PicoCELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.08 | 2.08 | 1.88 | 1.97 | 1.97 | -10.45% | 5,377 |
| Apr 27, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | -0.77% | 1,453 |
| Apr 24, 2026 | 2.35 | 2.35 | 2.18 | 2.22 | 2.22 | -5.66% | 2,081 |
| Apr 23, 2026 | 2.21 | 2.35 | 2.17 | 2.35 | 2.35 | 15.20% | 7,321 |
| Apr 22, 2026 | 2.20 | 2.20 | 1.90 | 2.04 | 2.04 | -7.27% | 5,917 |
| Apr 21, 2026 | 2.16 | 2.35 | 1.80 | 2.20 | 2.20 | -5.17% | 20,115 |
| Apr 20, 2026 | 2.45 | 2.45 | 2.01 | 2.32 | 2.32 | 4.50% | 5,697 |
| Apr 17, 2026 | 2.30 | 2.32 | 2.13 | 2.22 | 2.22 | -5.13% | 4,550 |
| Apr 16, 2026 | 2.36 | 2.36 | 2.10 | 2.34 | 2.34 | 1.74% | 3,079 |
| Apr 15, 2026 | 2.40 | 2.45 | 2.14 | 2.30 | 2.30 | -2.13% | 3,967 |
| Apr 14, 2026 | 2.35 | 2.50 | 2.35 | 2.35 | 2.35 | -4.08% | 3,752 |
| Apr 13, 2026 | 1.94 | 2.63 | 1.94 | 2.45 | 2.45 | 6.99% | 12,466 |
| Apr 10, 2026 | 2.50 | 2.50 | 2.29 | 2.29 | 2.29 | 1.33% | 1,303 |
| Apr 9, 2026 | 2.23 | 2.32 | 2.23 | 2.26 | 2.26 | -3.00% | 1,784 |
| Apr 8, 2026 | 2.30 | 2.48 | 2.30 | 2.33 | 2.33 | -7.17% | 2,197 |
| Apr 7, 2026 | 2.16 | 2.51 | 2.16 | 2.51 | 2.51 | -0.40% | 1,319 |
| Apr 6, 2026 | 2.11 | 2.52 | 2.11 | 2.52 | 2.52 | 8.15% | 2,212 |
| Apr 2, 2026 | 2.34 | 2.56 | 2.33 | 2.33 | 2.33 | -3.72% | 3,268 |
| Apr 1, 2026 | 2.23 | 2.42 | 2.00 | 2.42 | 2.42 | 1.81% | 5,006 |
| Mar 31, 2026 | 2.16 | 2.43 | 2.16 | 2.38 | 2.38 | 10.30% | 3,826 |
| Mar 30, 2026 | 2.08 | 2.40 | 2.08 | 2.16 | 2.16 | 7.75% | 10,484 |
| Mar 27, 2026 | 2.12 | 2.12 | 1.98 | 2.00 | 2.00 | -6.98% | 8,741 |
| Mar 26, 2026 | 2.15 | 2.34 | 2.05 | 2.15 | 2.15 | 4.37% | 3,142 |
| Mar 25, 2026 | 2.09 | 2.19 | 1.96 | 2.06 | 2.06 | -0.10% | 6,479 |
| Mar 24, 2026 | 2.25 | 2.25 | 2.06 | 2.06 | 2.06 | -10.35% | 6,631 |
| Mar 23, 2026 | 2.21 | 2.32 | 1.94 | 2.30 | 2.30 | 4.55% | 18,371 |
| Mar 20, 2026 | 2.37 | 2.37 | 2.12 | 2.20 | 2.20 | -4.35% | 16,223 |
| Mar 19, 2026 | 2.25 | 2.38 | 2.16 | 2.30 | 2.30 | -2.13% | 4,108 |
| Mar 18, 2026 | 2.32 | 2.38 | 2.32 | 2.35 | 2.35 | 2.17% | 5,587 |
| Mar 17, 2026 | 2.35 | 2.36 | 2.14 | 2.30 | 2.30 | -1.46% | 6,597 |
| Mar 16, 2026 | 2.22 | 2.35 | 2.17 | 2.33 | 2.33 | 3.73% | 15,693 |
| Mar 13, 2026 | 2.31 | 2.35 | 2.25 | 2.25 | 2.25 | -2.60% | 4,707 |
| Mar 12, 2026 | 2.33 | 2.78 | 2.30 | 2.31 | 2.31 | -3.75% | 15,976 |
| Mar 11, 2026 | 2.61 | 2.69 | 2.29 | 2.40 | 2.40 | -7.34% | 14,626 |
| Mar 10, 2026 | 2.48 | 2.81 | 2.48 | 2.59 | 2.59 | 1.57% | 16,449 |
| Mar 9, 2026 | 2.89 | 3.08 | 2.55 | 2.55 | 2.55 | -7.61% | 8,723 |
| 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 |