PicoCELA Inc. (PCLA)
NASDAQ: PCLA · Real-Time Price · USD
6.97
+3.90 (127.04%)
At close: Jun 26, 2026, 4:00 PM EDT
7.05
+0.08 (1.15%)
After-hours: Jun 26, 2026, 7:59 PM EDT
PicoCELA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | -0.74% | 1,453 |
| Apr 24, 2026 | 2.35 | 2.35 | 2.18 | 2.22 | 2.22 | -5.68% | 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% | 6,325 |
| 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% | 6,708 |
| 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% | 3,973 |
| Apr 14, 2026 | 2.35 | 2.50 | 2.35 | 2.35 | 2.35 | -4.08% | 3,817 |
| 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% | 1,521 |
| 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% | 5,311 |
| Mar 31, 2026 | 2.16 | 2.43 | 2.16 | 2.38 | 2.38 | 10.30% | 3,929 |
| Mar 30, 2026 | 2.08 | 2.40 | 2.08 | 2.16 | 2.16 | 7.74% | 10,556 |
| Mar 27, 2026 | 2.12 | 2.12 | 1.98 | 2.00 | 2.00 | -6.97% | 8,741 |
| Mar 26, 2026 | 2.15 | 2.34 | 2.05 | 2.15 | 2.15 | 4.36% | 3,177 |
| Mar 25, 2026 | 2.09 | 2.19 | 1.96 | 2.06 | 2.06 | -0.11% | 6,489 |
| Mar 24, 2026 | 2.25 | 2.25 | 2.06 | 2.06 | 2.06 | -10.33% | 6,631 |
| Mar 23, 2026 | 2.21 | 2.32 | 1.94 | 2.30 | 2.30 | 4.55% | 18,381 |
| 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% | 15,210 |
| Mar 18, 2026 | 2.32 | 2.38 | 2.32 | 2.35 | 2.35 | 2.17% | 5,743 |
| Mar 17, 2026 | 2.35 | 2.36 | 2.14 | 2.30 | 2.30 | -1.47% | 6,713 |
| Mar 16, 2026 | 2.22 | 2.35 | 2.17 | 2.33 | 2.33 | 3.74% | 15,817 |
| Mar 13, 2026 | 2.31 | 2.35 | 2.25 | 2.25 | 2.25 | -2.60% | 4,727 |
| Mar 12, 2026 | 2.33 | 2.78 | 2.30 | 2.31 | 2.31 | -3.75% | 15,977 |
| Mar 11, 2026 | 2.61 | 2.69 | 2.29 | 2.40 | 2.40 | -7.34% | 14,857 |
| Mar 10, 2026 | 2.48 | 2.81 | 2.48 | 2.59 | 2.59 | 1.57% | 16,476 |
| Mar 9, 2026 | 2.89 | 3.08 | 2.55 | 2.55 | 2.55 | -7.61% | 9,725 |
| Mar 6, 2026 | 2.92 | 3.20 | 2.69 | 2.76 | 2.76 | -7.07% | 26,478 |
| Mar 5, 2026 | 2.90 | 3.21 | 2.73 | 2.97 | 2.97 | 2.41% | 21,264 |
| Mar 4, 2026 | 3.52 | 3.52 | 2.55 | 2.90 | 2.90 | -17.14% | 44,942 |
| Mar 3, 2026 | 3.81 | 3.81 | 3.50 | 3.50 | 3.50 | -11.31% | 18,799 |
| Mar 2, 2026 | 4.01 | 4.10 | 3.70 | 3.95 | 3.95 | -7.72% | 12,080 |
| Feb 27, 2026 | 4.05 | 4.32 | 3.88 | 4.28 | 4.28 | -2.36% | 7,423 |
| 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 | -6.99% | 6,224 |
| Feb 24, 2026 | 4.60 | 5.00 | 4.50 | 4.73 | 4.73 | 2.80% | 9,202 |
| 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% | 2,741 |
| Feb 19, 2026 | 5.00 | 5.01 | 4.80 | 4.88 | 4.88 | -3.56% | 14,236 |
| 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% | 2,983 |
| Feb 13, 2026 | 5.20 | 5.42 | 5.05 | 5.06 | 5.06 | -3.07% | 7,102 |
| Feb 12, 2026 | 5.60 | 5.64 | 4.88 | 5.22 | 5.22 | -6.79% | 6,262 |
| Feb 11, 2026 | 5.60 | 5.73 | 5.40 | 5.60 | 5.60 | 1.82% | 5,343 |
| Feb 10, 2026 | 5.74 | 5.76 | 5.41 | 5.50 | 5.50 | - | 27,890 |
| Feb 9, 2026 | 5.45 | 5.95 | 5.30 | 5.50 | 5.50 | 9.34% | 36,445 |
| Feb 6, 2026 | 5.40 | 5.62 | 5.03 | 5.03 | 5.03 | -4.73% | 9,726 |
| Feb 5, 2026 | 5.77 | 6.00 | 5.11 | 5.28 | 5.28 | -12.73% | 17,345 |
| Feb 4, 2026 | 5.97 | 6.20 | 5.80 | 6.05 | 6.05 | 1.34% | 18,934 |
| Feb 3, 2026 | 6.20 | 6.43 | 5.94 | 5.97 | 5.97 | -3.71% | 14,822 |