PicoCELA Inc. (PCLA)
0.51
0.02 (4.10%)
At close: Apr 15, 2025, 3:59 PM
0.52
1.48%
After-hours: Apr 15, 2025, 07:50 PM EDT
PicoCELA Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.48 | 0.48 | 0.57 | 0.57 | 0.48 | 0.48 | 0.50 | 0.50 | 2.04% | 73,071 |
| Apr 14, 2025 | 0.57 | 0.57 | 0.59 | 0.59 | 0.46 | 0.46 | 0.49 | 0.49 | -10.91% | 133,600 |
| Apr 11, 2025 | 0.57 | 0.57 | 0.62 | 0.62 | 0.53 | 0.53 | 0.55 | 0.55 | -3.51% | 117,228 |
| Apr 10, 2025 | 0.61 | 0.61 | 0.62 | 0.62 | 0.56 | 0.56 | 0.57 | 0.57 | -6.56% | 70,000 |
| Apr 9, 2025 | 0.60 | 0.60 | 0.64 | 0.64 | 0.53 | 0.53 | 0.61 | 0.61 | 1.67% | 104,441 |
| Apr 8, 2025 | 0.62 | 0.62 | 0.64 | 0.64 | 0.55 | 0.55 | 0.60 | 0.60 | -6.25% | 40,743 |
| Apr 7, 2025 | 0.68 | 0.68 | 0.69 | 0.69 | 0.59 | 0.59 | 0.64 | 0.64 | -3.03% | 59,420 |
| Apr 4, 2025 | 0.60 | 0.60 | 0.70 | 0.70 | 0.60 | 0.60 | 0.66 | 0.66 | 4.76% | 31,111 |
| Apr 3, 2025 | 0.70 | 0.70 | 0.72 | 0.72 | 0.62 | 0.62 | 0.63 | 0.63 | -12.50% | 124,201 |
| Apr 2, 2025 | 0.68 | 0.68 | 0.75 | 0.75 | 0.66 | 0.66 | 0.72 | 0.72 | 7.46% | 84,100 |
| Apr 1, 2025 | 0.56 | 0.56 | 0.69 | 0.69 | 0.56 | 0.56 | 0.67 | 0.67 | 17.54% | 125,838 |
| Mar 31, 2025 | 0.55 | 0.55 | 0.57 | 0.57 | 0.53 | 0.53 | 0.57 | 0.57 | -1.72% | 135,606 |
| Mar 28, 2025 | 0.63 | 0.63 | 0.64 | 0.64 | 0.55 | 0.55 | 0.58 | 0.58 | -10.77% | 235,467 |
| Mar 27, 2025 | 0.72 | 0.72 | 0.73 | 0.73 | 0.65 | 0.65 | 0.65 | 0.65 | -9.72% | 130,000 |
| Mar 26, 2025 | 0.77 | 0.77 | 0.80 | 0.80 | 0.72 | 0.72 | 0.72 | 0.72 | -5.26% | 91,236 |
| Mar 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.75 | 0.75 | 0.76 | 0.76 | -14.61% | 314,123 |
| Mar 24, 2025 | 0.87 | 0.87 | 1.04 | 1.04 | 0.87 | 0.87 | 0.89 | 0.89 | 0.00% | 154,000 |
| Mar 21, 2025 | 0.86 | 0.86 | 0.95 | 0.95 | 0.84 | 0.84 | 0.89 | 0.89 | 5.95% | 160,256 |
| Mar 20, 2025 | 0.80 | 0.80 | 0.86 | 0.86 | 0.79 | 0.79 | 0.84 | 0.84 | 2.44% | 167,100 |
| Mar 19, 2025 | 0.73 | 0.73 | 0.83 | 0.83 | 0.73 | 0.73 | 0.82 | 0.82 | 12.33% | 192,609 |
| Mar 18, 2025 | 0.80 | 0.80 | 0.83 | 0.83 | 0.73 | 0.73 | 0.73 | 0.73 | -8.75% | 133,833 |
| Mar 17, 2025 | 0.82 | 0.82 | 0.89 | 0.89 | 0.76 | 0.76 | 0.80 | 0.80 | -2.44% | 338,940 |
| Mar 14, 2025 | 0.76 | 0.76 | 0.88 | 0.88 | 0.71 | 0.71 | 0.82 | 0.82 | 10.81% | 240,531 |
| Mar 13, 2025 | 0.75 | 0.75 | 0.76 | 0.76 | 0.70 | 0.70 | 0.74 | 0.74 | -2.63% | 185,038 |
| Mar 12, 2025 | 0.71 | 0.71 | 0.78 | 0.78 | 0.65 | 0.65 | 0.76 | 0.76 | 4.11% | 316,453 |
| Mar 11, 2025 | 0.79 | 0.79 | 0.83 | 0.83 | 0.61 | 0.61 | 0.73 | 0.73 | -12.05% | 606,203 |
| Mar 10, 2025 | 1.28 | 1.28 | 1.35 | 1.35 | 0.79 | 0.79 | 0.83 | 0.83 | -36.64% | 868,500 |
| Mar 7, 2025 | 1.49 | 1.49 | 1.60 | 1.60 | 1.16 | 1.16 | 1.31 | 1.31 | -7.09% | 500,523 |
| Mar 6, 2025 | 1.35 | 1.35 | 1.67 | 1.67 | 1.25 | 1.25 | 1.41 | 1.41 | 4.44% | 750,800 |
| Mar 5, 2025 | 1.55 | 1.55 | 1.69 | 1.69 | 1.07 | 1.07 | 1.35 | 1.35 | -14.01% | 563,913 |
| Mar 4, 2025 | 2.68 | 2.68 | 2.69 | 2.69 | 1.50 | 1.50 | 1.57 | 1.57 | -49.84% | 1,168,500 |
| Mar 3, 2025 | 3.88 | 3.88 | 4.44 | 4.44 | 3.08 | 3.08 | 3.13 | 3.13 | -35.46% | 1,814,400 |
| Feb 28, 2025 | 5.80 | 5.80 | 5.98 | 5.98 | 4.60 | 4.60 | 4.85 | 4.85 | -13.85% | 1,406,735 |
| Feb 27, 2025 | 8.20 | 8.20 | 8.28 | 8.28 | 4.97 | 4.97 | 5.63 | 5.63 | -32.82% | 2,516,900 |
| Feb 26, 2025 | 6.45 | 6.45 | 8.50 | 8.50 | 6.42 | 6.42 | 8.38 | 8.38 | 35.60% | 1,879,400 |
| Feb 25, 2025 | 5.73 | 5.73 | 7.50 | 7.50 | 4.85 | 4.85 | 6.18 | 6.18 | -18.25% | 3,461,900 |
| Feb 24, 2025 | 8.89 | 8.89 | 9.00 | 9.00 | 7.38 | 7.38 | 7.56 | 7.56 | -12.09% | 2,576,019 |
| Feb 21, 2025 | 8.80 | 8.80 | 9.80 | 9.80 | 7.99 | 7.99 | 8.60 | 8.60 | -2.38% | 2,068,700 |
| Feb 20, 2025 | 8.89 | 8.89 | 9.20 | 9.20 | 8.79 | 8.79 | 8.81 | 8.81 | 6.14% | 4,029,918 |
| Feb 19, 2025 | 7.94 | 7.94 | 8.49 | 8.49 | 7.66 | 7.66 | 8.30 | 8.30 | 4.67% | 1,028,646 |
| Feb 18, 2025 | 7.55 | 7.55 | 8.38 | 8.38 | 7.30 | 7.30 | 7.93 | 7.93 | 5.59% | 2,674,203 |
| Feb 14, 2025 | 6.55 | 6.55 | 7.59 | 7.59 | 4.50 | 4.50 | 7.51 | 7.51 | -6.48% | 3,504,529 |
| Feb 13, 2025 | 8.32 | 8.32 | 8.80 | 8.80 | 8.00 | 8.00 | 8.03 | 8.03 | -4.63% | 2,692,400 |
| Feb 12, 2025 | 7.96 | 7.96 | 8.60 | 8.60 | 7.66 | 7.66 | 8.42 | 8.42 | 7.81% | 1,252,200 |
| Feb 11, 2025 | 7.65 | 7.65 | 8.98 | 8.98 | 6.74 | 6.74 | 7.81 | 7.81 | 2.49% | 2,798,708 |
| Feb 10, 2025 | 7.02 | 7.02 | 7.90 | 7.90 | 7.00 | 7.00 | 7.62 | 7.62 | 7.32% | 726,636 |
| Feb 7, 2025 | 6.60 | 6.60 | 7.31 | 7.31 | 6.32 | 6.32 | 7.10 | 7.10 | 8.90% | 862,800 |
| Feb 6, 2025 | 6.29 | 6.29 | 6.99 | 6.99 | 6.10 | 6.10 | 6.52 | 6.52 | 2.68% | 1,040,440 |
| Feb 5, 2025 | 5.57 | 5.57 | 6.39 | 6.39 | 5.44 | 5.44 | 6.35 | 6.35 | 16.73% | 1,146,619 |
| Feb 4, 2025 | 5.30 | 5.30 | 5.70 | 5.70 | 5.20 | 5.20 | 5.44 | 5.44 | 3.82% | 661,000 |