Skip to main content
PicoCELA Inc. (PCLA)
NASDAQ: PCLA · Real-Time Price · USD
0.4994
-0.0436 (-8.03%)
At close: Aug 15, 2025, 4:00 PM
0.4900
-0.0094 (-1.88%)
After-hours: Aug 15, 2025, 7:54 PM EDT

PicoCELA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.550.560.490.500.50-8.03%374,394
Aug 14, 20250.470.550.470.540.5416.75%596,928
Aug 13, 20250.430.490.420.470.476.92%179,206
Aug 12, 20250.410.440.410.440.441.92%204,242
Aug 11, 20250.440.440.400.430.431.62%151,583
Aug 8, 20250.410.450.410.420.422.39%116,518
Aug 7, 20250.430.450.400.410.41-6.77%171,205
Aug 6, 20250.440.460.410.440.440.27%236,959
Aug 5, 20250.450.470.440.440.44-0.50%97,565
Aug 4, 20250.460.460.430.440.443.91%265,640
Aug 1, 20250.460.500.420.420.42-11.85%403,799
Jul 31, 20250.500.510.460.480.48-1.73%447,151
Jul 30, 20250.500.510.480.490.49-3.47%360,824
Jul 29, 20250.540.550.490.510.51-6.96%964,574
Jul 28, 20250.580.600.520.550.55-6.00%430,186
Jul 25, 20250.600.650.550.580.58-1.38%443,761
Jul 24, 20250.600.670.550.590.59-2.06%837,777
Jul 23, 20250.490.620.490.600.6025.14%2,469,159
Jul 22, 20250.600.660.480.480.48-38.29%4,805,636
Jul 21, 20250.900.900.740.780.78-12.57%1,075,182
Jul 18, 20250.921.130.820.890.89-2.04%2,578,551
Jul 17, 20250.670.970.670.910.9126.16%3,410,118
Jul 16, 20250.590.770.480.720.72-11.10%7,252,745
Jul 15, 20253.293.740.540.810.81-76.11%20,808,282
Jul 14, 20253.213.453.123.393.394.31%8,372,960
Jul 11, 20252.973.322.433.253.258.70%2,936,073
Jul 10, 20252.543.242.432.992.9920.56%3,453,739
Jul 9, 20252.222.672.102.482.4813.76%3,329,874
Jul 8, 20252.132.402.032.182.181.87%6,539,744
Jul 7, 20252.082.191.942.142.145.94%5,315,558
Jul 3, 20251.882.151.802.022.027.45%933,970
Jul 2, 20251.872.081.651.881.881.62%1,305,176
Jul 1, 20251.591.871.441.851.8514.20%2,063,040
Jun 30, 20251.441.691.431.621.6213.29%312,752
Jun 27, 20251.371.491.371.431.431.42%126,793
Jun 26, 20251.291.471.211.411.419.30%866,705
Jun 25, 20251.231.321.141.291.298.40%1,914,423
Jun 24, 20251.231.241.151.191.19-3.25%512,470
Jun 23, 20251.211.271.151.231.23-330,729
Jun 20, 20251.181.351.111.231.237.89%1,424,473
Jun 18, 20251.101.231.081.141.148.57%3,512,023
Jun 17, 20251.151.171.031.051.05-10.26%3,467,170
Jun 16, 20251.171.231.111.171.17-3,431,435
Jun 13, 20251.121.181.121.171.173.54%623,436
Jun 12, 20251.061.191.021.131.137.62%6,401,658
Jun 11, 20250.981.090.981.051.050.96%1,630,296
Jun 10, 20250.951.060.771.041.047.78%3,394,092
Jun 9, 20250.951.030.900.960.963.20%1,278,827
Jun 6, 20250.940.940.860.940.942.75%798,237
Jun 5, 20250.900.950.840.910.913.39%3,303,224