PicoCELA Inc. (PCLA) NASDAQ

0.40

+0.2739(+222.50%)

Updated at December 23 02:08PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	0.13	0.12	0.12	0.14	0.12	590,013
December 19, 2025	0.12	0.13	0.13	0.15	0.12	634,020
December 18, 2025	0.14	0.14	0.14	0.15	0.12	1.78M
December 17, 2025	0.15	0.16	0.16	0.17	0.14	521,600
December 16, 2025	0.2	0.16	0.16	0.22	0.15	1.14M
December 15, 2025	0.22	0.21	0.21	0.24	0.2	325,900
December 12, 2025	0.26	0.26	0.26	0.27	0.25	196,528
December 11, 2025	0.27	0.27	0.27	0.29	0.27	148,727
December 10, 2025	0.28	0.29	0.29	0.3	0.28	81,800
December 09, 2025	0.29	0.29	0.29	0.3	0.27	244,700
December 08, 2025	0.31	0.3	0.3	0.31	0.29	40,516
December 05, 2025	0.3	0.31	0.31	0.31	0.3	69,170
December 04, 2025	0.3	0.31	0.31	0.33	0.29	176,013
December 03, 2025	0.31	0.29	0.29	0.31	0.28	27,596
December 02, 2025	0.3	0.29	0.29	0.31	0.29	69,207
December 01, 2025	0.28	0.29	0.29	0.31	0.28	63,846
November 28, 2025	0.29	0.29	0.29	0.31	0.28	90,400
November 26, 2025	0.29	0.29	0.29	0.32	0.29	47,851
November 25, 2025	0.29	0.3	0.3	0.31	0.29	161,800
November 24, 2025	0.32	0.3	0.3	0.32	0.28	125,679
November 21, 2025	0.29	0.3	0.3	0.31	0.28	97,000
November 20, 2025	0.31	0.3	0.3	0.34	0.3	290,738
November 19, 2025	0.35	0.31	0.31	0.35	0.3	229,407
November 18, 2025	0.34	0.34	0.34	0.5	0.3	12.56M
November 17, 2025	0.32	0.34	0.34	0.37	0.31	101,034
November 14, 2025	0.28	0.31	0.31	0.31	0.27	180,535
November 13, 2025	0.3	0.3	0.3	0.31	0.3	120,521
November 12, 2025	0.33	0.31	0.31	0.33	0.3	83,172
November 11, 2025	0.35	0.33	0.33	0.35	0.31	86,434
November 10, 2025	0.35	0.34	0.34	0.35	0.32	31,900
November 07, 2025	0.31	0.32	0.32	0.32	0.29	160,716
November 06, 2025	0.34	0.32	0.32	0.35	0.32	58,649
November 05, 2025	0.33	0.33	0.33	0.36	0.33	73,780
November 04, 2025	0.35	0.33	0.33	0.37	0.33	159,445
November 03, 2025	0.42	0.37	0.37	0.42	0.3	299,500
October 31, 2025	0.42	0.41	0.41	0.42	0.4	88,217
October 30, 2025	0.41	0.4	0.4	0.41	0.4	76,300
October 29, 2025	0.42	0.41	0.41	0.44	0.4	251,355
October 28, 2025	0.43	0.42	0.42	0.44	0.41	86,518
October 27, 2025	0.44	0.43	0.43	0.44	0.43	100,700
October 24, 2025	0.45	0.43	0.43	0.45	0.41	92,800
October 23, 2025	0.43	0.42	0.42	0.45	0.42	185,200
October 22, 2025	0.45	0.43	0.43	0.46	0.43	92,700
October 21, 2025	0.44	0.46	0.46	0.47	0.44	217,300
October 20, 2025	0.44	0.44	0.44	0.47	0.43	78,991
October 17, 2025	0.45	0.44	0.44	0.45	0.44	93,944
October 16, 2025	0.44	0.47	0.47	0.48	0.42	203,921
October 15, 2025	0.41	0.44	0.44	0.45	0.41	440,349
October 14, 2025	0.43	0.42	0.42	0.43	0.4	46,443
October 13, 2025	0.43	0.42	0.42	0.43	0.4	281,003
October 10, 2025	0.44	0.43	0.43	0.44	0.42	91,649
October 09, 2025	0.46	0.45	0.45	0.46	0.44	75,800
October 08, 2025	0.46	0.44	0.44	0.46	0.44	131,230
October 07, 2025	0.46	0.45	0.45	0.47	0.44	118,145
October 06, 2025	0.47	0.47	0.47	0.48	0.46	82,400
October 03, 2025	0.47	0.47	0.47	0.48	0.46	78,200
October 02, 2025	0.46	0.46	0.46	0.49	0.45	81,613
October 01, 2025	0.44	0.45	0.45	0.47	0.44	37,683
September 30, 2025	0.47	0.44	0.44	0.47	0.44	247,818
September 29, 2025	0.46	0.47	0.47	0.47	0.46	94,324