Dark

PCLA
PicoCELA Inc.
stock NASDAQ ADR

At Close

Jun 18, 2025 3:59:30 PM EDT

1.16USD+11.538%(+0.12)3,511,898

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2025 9:26:30 AM EDT

1.10USD+5.769%(+0.06)54,218

After-hours

Jun 17, 2025 4:47:30 PM EDT

1.00USD-3.846%(-0.04)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	1.100000	1.230000	1.080000	1.140000	+8.571%	3,512,023	0.000%
2025-06-17	1.150000	1.170000	1.030000	1.050000	-10.256%	3,467,170	+8.571%
2025-06-16	1.170000	1.230000	1.110000	1.170000	0.000%	3,431,435	-2.564%
2025-06-13	1.120000	1.180000	1.120000	1.170000	+3.540%	623,436	-2.564%
2025-06-12	1.060000	1.190000	1.020000	1.130000	+7.619%	6,401,658	+0.885%
2025-06-11	0.980000	1.090000	0.980000	1.050000	+0.962%	1,630,296	+8.571%
2025-06-10	0.950000	1.060000	0.770000	1.040000	+7.783%	3,394,092	+9.615%
2025-06-09	0.950000	1.030000	0.902000	0.964900	+3.198%	1,278,827	+18.147%
2025-06-06	0.940000	0.944000	0.859900	0.935000	+2.747%	798,237	+21.925%
2025-06-05	0.900000	0.953200	0.840000	0.910000	+3.386%	3,303,224	+25.275%
2025-06-04	0.850000	0.949999	0.800000	0.880200	+2.349%	2,166,657	+29.516%
2025-06-03	0.690000	1.010000	0.690000	0.860000	+24.602%	1,435,257	+32.558%
2025-06-02	0.605100	0.709900	0.600100	0.690200	+18.003%	72,622	+65.170%
2025-05-30	0.657000	0.660000	0.584900	0.584900	-16.941%	105,833	+94.905%
2025-05-29	0.840000	0.840000	0.670100	0.704200	-14.122%	217,440	+61.886%
2025-05-28	0.717300	0.850000	0.702300	0.820000	+17.977%	327,643	+39.024%
2025-05-27	0.660000	0.740000	0.630500	0.695050	+12.833%	305,560	+64.017%
2025-05-23	0.527000	0.670000	0.500100	0.616000	+10.020%	469,540	+85.065%
2025-05-22	0.499000	0.560000	0.499000	0.559900	+2.153%	219,232	+103.608%
2025-05-21	0.461100	0.564000	0.461100	0.548100	+14.665%	468,909	+107.991%
2025-05-20	0.460000	0.555000	0.430010	0.478000	+7.561%	1,243,099	+138.494%
2025-05-19	0.422200	0.474990	0.422200	0.444400	+2.823%	167,921	+156.526%
2025-05-16	0.429000	0.490000	0.413100	0.432200	+3.844%	198,437	+163.767%
2025-05-15	0.392800	0.470000	0.392800	0.416200	-0.905%	163,421	+173.907%
2025-05-14	0.470000	0.470000	0.371200	0.420000	-7.692%	463,503	+171.429%
2025-05-13	0.451000	0.490000	0.448000	0.455000	-0.546%	120,069	+150.549%
2025-05-12	0.555000	0.555000	0.440700	0.457500	-4.687%	259,164	+149.180%
2025-05-09	0.525000	0.559269	0.465000	0.480000	-4.950%	57,736	+137.500%
2025-05-08	0.474300	0.505000	0.462100	0.505000	+8.392%	154,045	+125.743%
2025-05-07	0.526827	0.560000	0.465000	0.465900	-10.404%	109,329	+144.688%
2025-05-06	0.600000	0.600000	0.520000	0.520000	-4.059%	31,800	+119.231%
2025-05-05	0.570600	0.589900	0.540000	0.542000	-6.809%	43,243	+110.332%
2025-05-02	0.598400	0.623799	0.561400	0.581600	-2.807%	29,489	+96.011%
2025-05-01	0.615900	0.630000	0.568100	0.598400	-2.841%	83,613	+90.508%
2025-04-30	0.562000	0.650000	0.562000	0.615900	+7.265%	104,927	+85.095%
2025-04-29	0.620700	0.680000	0.557000	0.574188	-8.627%	147,851	+98.541%
2025-04-28	0.611800	0.629700	0.578800	0.628400	+7.181%	90,333	+81.413%
2025-04-25	0.611900	0.632499	0.550000	0.586300	-6.476%	153,083	+94.440%
2025-04-24	0.590000	0.668046	0.550000	0.626900	+5.895%	109,594	+81.847%
2025-04-23	0.558000	0.600000	0.526000	0.591999	+10.924%	92,571	+92.568%
2025-04-22	0.552000	0.570000	0.523900	0.533700	-0.056%	34,466	+113.603%
2025-04-21	0.516800	0.600000	0.500000	0.534000	-1.928%	62,764	+113.483%
2025-04-17	0.536500	0.590000	0.530000	0.544500	+0.927%	77,706	+109.366%
2025-04-16	0.490000	0.539500	0.490000	0.539500	+7.900%	117,546	+111.307%
2025-04-15	0.480000	0.570248	0.480000	0.500000	+2.062%	78,833	+128.000%
2025-04-14	0.570000	0.589200	0.461500	0.489900	-10.127%	133,559	+132.701%
2025-04-11	0.566700	0.616400	0.530000	0.545100	-4.919%	117,228	+109.136%
2025-04-10	0.613800	0.623800	0.561600	0.573300	-6.016%	69,984	+98.849%
2025-04-09	0.599300	0.640000	0.530100	0.610000	+1.616%	104,441	+86.885%
2025-04-08	0.620000	0.644000	0.550100	0.600300	-6.800%	40,743	+89.905%
2025-04-07	0.680000	0.687000	0.591000	0.644100	-2.748%	59,420	+76.991%
2025-04-04	0.600100	0.700000	0.600100	0.662300	+5.127%	31,111	+72.127%
2025-04-03	0.699800	0.719800	0.620000	0.630000	-12.476%	124,201	+80.952%
2025-04-02	0.678900	0.748900	0.660000	0.719800	+8.078%	84,057	+58.377%
2025-04-01	0.560100	0.693943	0.560100	0.666000	+16.842%	125,838	+71.171%
2025-03-31	0.550000	0.575000	0.530000	0.570000	-1.537%	135,606	+100.000%
2025-03-28	0.630000	0.640000	0.552000	0.578900	-10.938%	235,467	+96.925%
2025-03-27	0.718000	0.725349	0.650000	0.650000	-9.735%	129,960	+75.385%
2025-03-26	0.768000	0.799109	0.720000	0.720100	-5.250%	91,236	+58.311%
2025-03-25	0.920000	0.920100	0.753100	0.760000	-14.520%	314,123	+50.000%
2025-03-24	0.870000	1.040000	0.870000	0.889100	-0.157%	153,973	+28.220%
2025-03-21	0.860700	0.954100	0.840500	0.890500	+5.385%	160,256	+28.018%
2025-03-20	0.800000	0.860000	0.793598	0.845000	+3.427%	167,100	+34.911%
2025-03-19	0.734000	0.829300	0.734000	0.817000	+11.460%	192,609	+39.535%
2025-03-18	0.800000	0.831300	0.727700	0.733000	-8.375%	133,833	+55.525%
2025-03-17	0.820000	0.890000	0.760000	0.800000	-2.320%	338,940	+42.500%
2025-03-14	0.764000	0.880000	0.710100	0.819000	+10.407%	240,531	+39.194%
2025-03-13	0.750000	0.761751	0.701000	0.741800	-2.137%	185,038	+53.680%
2025-03-12	0.710000	0.782800	0.649700	0.758000	+3.836%	316,453	+50.396%
2025-03-11	0.790000	0.825400	0.614100	0.730000	-12.048%	606,203	+56.164%
2025-03-10	1.280000	1.349100	0.790100	0.830000	-36.641%	868,475	+37.349%
2025-03-07	1.490000	1.600000	1.160000	1.310000	-7.092%	500,523	-12.977%
2025-03-06	1.350000	1.670000	1.250000	1.410000	+4.444%	750,769	-19.149%
2025-03-05	1.550000	1.690000	1.070000	1.350000	-14.013%	563,913	-15.556%
2025-03-04	2.680000	2.693500	1.500000	1.570000	-49.840%	1,168,469	-27.389%
2025-03-03	3.880000	4.440000	3.080000	3.130000	-35.464%	1,814,369	-63.578%
2025-02-28	5.800000	5.979200	4.595000	4.850000	-13.854%	1,406,635	-76.495%
2025-02-27	8.200000	8.280000	4.970000	5.630000	-32.816%	2,516,851	-79.751%
2025-02-26	6.450000	8.500000	6.420000	8.380000	+35.599%	1,879,391	-86.396%
2025-02-25	5.730000	7.500000	4.850000	6.180000	-18.254%	3,461,867	-81.553%
2025-02-24	8.890000	8.998100	7.380000	7.560000	-12.093%	2,576,019	-84.921%
2025-02-21	8.800000	9.800000	7.990000	8.600000	-2.384%	2,068,659	-86.744%
2025-02-20	8.885000	9.200000	8.790000	8.810000	+6.145%	4,029,918	-87.060%
2025-02-19	7.940000	8.490000	7.660000	8.300000	+4.666%	1,028,646	-86.265%
2025-02-18	7.550000	8.379700	7.300000	7.930000	+5.593%	2,674,203	-85.624%
2025-02-14	6.550000	7.590000	4.500000	7.510000	-6.476%	3,504,529	-84.820%
2025-02-13	8.320000	8.800000	8.000000	8.030000	-4.632%	2,692,388	-85.803%
2025-02-12	7.960000	8.600000	7.660000	8.420000	+7.810%	1,252,166	-86.461%
2025-02-11	7.650000	8.980000	6.740000	7.810000	+2.493%	2,798,708	-85.403%
2025-02-10	7.020000	7.900000	7.000000	7.620000	+7.324%	726,636	-85.039%
2025-02-07	6.600000	7.310000	6.320000	7.100000	+8.896%	862,799	-83.944%
2025-02-06	6.290000	6.990000	6.100000	6.520000	+2.677%	1,040,440	-82.515%
2025-02-05	5.570000	6.389900	5.440000	6.350000	+16.728%	1,146,619	-82.047%
2025-02-04	5.300000	5.700000	5.200000	5.440000	+3.817%	660,997	-79.044%
2025-02-03	5.100000	5.400000	4.970000	5.240000	+1.550%	283,281	-78.244%
2025-01-31	5.000000	5.470000	4.900000	5.160000	+2.584%	269,380	-77.907%
2025-01-30	5.120000	5.200000	4.650000	5.030000	-0.396%	177,382	-77.336%
2025-01-29	4.750000	5.200000	4.700000	5.050000	+8.602%	150,092	-77.426%
2025-01-28	5.250000	5.489500	4.610000	4.650000	-12.098%	747,250	-75.484%
2025-01-27	4.710000	6.360000	4.300000	5.290000	+16.264%	1,012,687	-78.450%
2025-01-24	3.050000	5.530000	3.050000	4.550000	+47.727%	3,749,186	-74.945%
2025-01-23	2.330000	3.500000	2.280000	3.080000	+31.064%	420,976	-62.987%
2025-01-22	2.520000	2.600000	2.230000	2.350000	-6.802%	67,454	-51.489%
2025-01-21	2.610000	2.610000	2.210000	2.521500	-2.267%	28,733	-54.789%
2025-01-17	2.820000	2.820000	2.350000	2.580000	-9.155%	93,965	-55.814%
2025-01-16	4.000000	4.100000	2.820900	2.840000	0.000%	980,472	-59.859%

.dark-mode .s8Ynt8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8Ynt8{ color: #333333; background-color: white; border: 2px solid #333333; }PCLAPicoCELA Inc.stock NASDAQ ADR

PCLA
PicoCELA Inc.
stock NASDAQ ADR