Dark

PCLA
PicoCELA Inc.
stock NASDAQ ADR

Market Open

Aug 11, 2026 12:23:51 PM EDT

6.93USD-25.162%(-2.33)169,272

7.28Bid 9.87Ask 2.59Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

8.47USD-8.531%(-0.79)16,277

After-hours

Aug 10, 2026 4:53:30 PM EDT

8.86USD-4.320%(-0.40)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	8.4500	8.4500	6.7400	6.9300	-23.930%	169,272	0.000%
2026-08-10	8.9000	19.6130	7.5301	9.1100	+12.330%	4,307,759	-23.930%
2026-08-07	7.4600	9.0000	7.1234	8.1100	+18.394%	341,190	-14.550%
2026-08-06	5.5100	6.9390	5.2000	6.8500	+24.545%	233,185	+1.168%
2026-08-05	5.3600	5.7400	5.3000	5.5000	+12.936%	269,256	+26.000%
2026-08-04	5.0200	5.0200	4.8101	4.8700	-3.373%	31,462	+42.300%
2026-08-03	5.0850	5.2400	4.9200	5.0400	+2.648%	36,281	+37.500%
2026-07-31	4.8200	5.3900	4.8200	4.9100	-5.212%	63,229	+41.141%
2026-07-30	4.8200	5.2900	4.8200	5.1800	+5.050%	70,082	+33.784%
2026-07-29	5.3000	5.6700	4.8000	4.9310	-15.709%	173,571	+40.539%
2026-07-28	5.0000	7.0000	4.3100	5.8500	+17.000%	751,476	+18.462%
2026-07-27	5.6500	5.6500	4.9900	5.0000	-7.579%	34,322	+38.600%
2026-07-24	5.0300	5.6200	5.0300	5.4100	+4.239%	77,291	+28.096%
2026-07-23	4.8500	5.6000	4.8000	5.1900	+5.703%	144,617	+33.526%
2026-07-22	5.0600	5.1300	4.6000	4.9100	+1.029%	64,002	+41.141%
2026-07-21	4.6100	5.3000	4.6100	4.8600	+0.830%	48,938	+42.593%
2026-07-20	4.7100	4.9870	4.6500	4.8200	+1.474%	24,574	+43.776%
2026-07-17	4.6800	5.0900	4.6600	4.7500	-2.863%	54,353	+45.895%
2026-07-16	4.6900	5.1000	4.3600	4.8900	+3.822%	264,976	+41.718%
2026-07-15	4.4900	4.7600	4.3300	4.7100	+4.667%	80,323	+47.134%
2026-07-14	4.5000	4.6500	4.1300	4.5000	-7.787%	608,321	+54.000%
2026-07-13	4.8100	4.9000	4.4000	4.8800	+2.521%	1,388,248	+42.008%
2026-07-10	4.9900	5.0731	4.4450	4.7600	-7.393%	53,593	+45.588%
2026-07-09	4.1000	5.3700	4.1000	5.1400	+8.668%	335,714	+34.825%
2026-07-08	4.8500	5.0050	4.4500	4.7300	-4.057%	1,704,977	+46.512%
2026-07-07	4.6200	5.0000	4.6200	4.9300	+0.612%	11,143	+40.568%
2026-07-06	5.2300	5.6500	4.8400	4.9000	-11.712%	27,239	+41.429%
2026-07-02	5.4500	6.4300	5.0900	5.5500	-2.632%	122,169	+24.865%
2026-07-01	4.7800	7.8000	4.7500	5.7000	+21.795%	727,618	+21.579%
2026-06-30	5.6200	5.9800	4.6600	4.6800	-27.666%	118,062	+48.077%
2026-06-29	5.4500	6.5200	4.6813	6.4700	-7.174%	336,021	+7.110%
2026-06-26	3.0100	11.5650	3.0100	6.9700	+127.036%	7,434,347	-0.574%
2026-06-25	3.5800	3.5800	3.0300	3.0700	-10.234%	86,863	+125.733%
2026-06-24	3.9200	3.9200	3.4200	3.4200	-10.938%	5,104	+102.632%
2026-06-23	4.0200	4.4686	3.8300	3.8400	-4.000%	25,295	+80.469%
2026-06-22	4.6500	4.8000	3.9900	4.0000	-16.840%	20,227	+73.250%
2026-06-18	4.8000	5.1200	4.8000	4.8100	0.000%	41,137	+44.075%
2026-06-17	5.7800	5.7999	4.8100	4.8100	-17.778%	63,351	+44.075%
2026-06-16	4.7900	5.9950	4.7900	5.8500	+21.875%	155,877	+18.462%
2026-06-15	4.8100	5.6600	4.8000	4.8000	-0.208%	444,418	+44.375%
2026-06-12	5.7400	5.7900	4.8100	4.8100	-21.405%	20,529	+44.075%
2026-06-11	6.3700	6.8300	6.1200	6.1200	-4.375%	28,648	+13.235%
2026-06-10	6.2100	7.1000	6.2100	6.4000	-1.538%	38,237	+8.281%
2026-06-09	7.6300	7.6300	6.5000	6.5000	-10.959%	21,868	+6.615%
2026-06-08	7.0800	7.9300	7.0800	7.3000	+2.817%	46,298	-5.068%
2026-06-05	7.8300	7.9899	7.1000	7.1000	-11.582%	40,199	-2.394%
2026-06-04	6.1700	9.8000	6.1700	8.0300	+30.146%	445,739	-13.699%
2026-06-03	6.9100	7.4530	6.1000	6.1700	-9.265%	43,094	+12.318%
2026-06-02	8.6100	8.6100	6.6000	6.8000	-20.281%	74,986	+1.912%
2026-06-01	8.8000	10.3200	8.5300	8.5300	-4.479%	88,893	-18.757%
2026-05-29	9.3400	10.5000	8.9300	8.9300	-6.296%	167,470	-22.396%
2026-05-28	10.0200	12.0000	8.1600	9.5300	-3.640%	339,591	-27.282%
2026-05-27	9.6400	13.7500	9.5100	9.8900	-17.583%	769,132	-29.929%
2026-05-26	6.2000	14.1000	6.0100	12.0000	+81.269%	4,439,274	-42.250%
2026-05-22	6.1300	7.3999	4.5400	6.6200	+194.222%	37,042,732	+4.683%
2026-05-21	1.7250	2.6400	1.4100	2.2500	+60.703%	45,298,869	+208.000%
2026-05-20	1.3740	1.4001	1.3740	1.4001	+3.711%	4,389	+394.965%
2026-05-19	1.3600	1.5000	1.3500	1.3500	-6.897%	2,699	+413.333%
2026-05-18	1.3500	1.5250	1.3500	1.4500	+5.839%	2,258	+377.931%
2026-05-15	1.4300	1.4900	1.3500	1.3700	-11.039%	5,095	+405.839%
2026-05-14	1.5500	1.6500	1.3500	1.5400	-2.532%	6,865	+350.000%
2026-05-13	1.6600	1.6600	1.3500	1.5800	-1.869%	18,171	+338.608%
2026-05-12	1.8500	1.8500	1.6101	1.6101	-6.117%	2,946	+330.408%
2026-05-11	1.7700	1.7700	1.5601	1.7150	-2.000%	6,928	+304.082%
2026-05-08	1.8800	1.8800	1.7500	1.7500	-2.778%	2,003	+296.000%
2026-05-07	1.8000	1.8800	1.7500	1.8000	-1.639%	7,566	+285.000%
2026-05-06	1.8800	1.8800	1.8300	1.8300	-2.660%	4,910	+278.689%
2026-05-05	1.8500	1.8800	1.8000	1.8800	-1.053%	1,893	+268.617%
2026-05-04	1.9400	1.9400	1.8850	1.9000	-2.564%	2,265	+264.737%
2026-05-01	1.9100	1.9500	1.9000	1.9500	+1.563%	1,216	+255.385%
2026-04-30	1.8200	2.0500	1.8000	1.9200	-1.031%	5,400	+260.938%
2026-04-29	2.1300	2.1300	1.9022	1.9400	-1.523%	1,812	+257.216%
2026-04-28	2.0800	2.0800	1.8800	1.9700	-10.455%	5,378	+251.777%
2026-04-27	2.1600	2.2000	2.1600	2.2000	-0.744%	1,454	+215.000%
2026-04-24	2.3499	2.3499	2.1750	2.2165	-5.681%	2,082	+212.655%
2026-04-23	2.2100	2.3500	2.1700	2.3500	+15.196%	7,322	+194.894%
2026-04-22	2.2000	2.2000	1.9000	2.0400	-7.273%	6,326	+239.706%
2026-04-21	2.1600	2.3495	1.8001	2.2000	-5.172%	20,115	+215.000%
2026-04-20	2.4499	2.4499	2.0100	2.3200	+4.505%	6,709	+198.707%
2026-04-17	2.3030	2.3200	2.1300	2.2200	-5.128%	4,550	+212.162%
2026-04-16	2.3600	2.3600	2.1000	2.3400	+1.739%	3,079	+196.154%
2026-04-15	2.4000	2.4541	2.1400	2.3000	-2.128%	3,974	+201.304%
2026-04-14	2.3500	2.5000	2.3500	2.3500	-4.082%	3,817	+194.894%
2026-04-13	1.9400	2.6300	1.9400	2.4500	+6.987%	12,467	+182.857%
2026-04-10	2.5000	2.5000	2.2900	2.2900	+1.327%	1,303	+202.620%
2026-04-09	2.2300	2.3200	2.2300	2.2600	-3.004%	1,784	+206.637%
2026-04-08	2.3000	2.4815	2.3000	2.3300	-7.171%	2,198	+197.425%
2026-04-07	2.1600	2.5100	2.1600	2.5100	-0.397%	1,522	+176.096%
2026-04-06	2.1101	2.5200	2.1101	2.5200	+8.155%	2,213	+175.000%
2026-04-02	2.3378	2.5550	2.3300	2.3300	-3.719%	3,268	+197.425%
2026-04-01	2.2300	2.4200	2.0011	2.4200	+1.813%	5,311	+186.364%
2026-03-31	2.1600	2.4250	2.1550	2.3769	+10.297%	3,929	+191.556%
2026-03-30	2.0760	2.4000	2.0760	2.1550	+7.745%	10,557	+221.578%
2026-03-27	2.1200	2.1200	1.9800	2.0001	-6.972%	8,742	+246.483%
2026-03-26	2.1500	2.3400	2.0500	2.1500	+4.364%	3,177	+222.326%
2026-03-25	2.0900	2.1848	1.9601	2.0601	-0.112%	6,490	+236.391%
2026-03-24	2.2500	2.2500	2.0624	2.0624	-10.330%	6,631	+236.016%
2026-03-23	2.2100	2.3200	1.9366	2.3000	+4.545%	18,382	+201.304%
2026-03-20	2.3701	2.3701	2.1200	2.2000	-4.348%	16,224	+215.000%
2026-03-19	2.2500	2.3800	2.1600	2.3000	-2.128%	15,211	+201.304%
2026-03-18	2.3200	2.3825	2.3200	2.3500	+2.174%	5,744	+194.894%
2026-03-17	2.3500	2.3600	2.1400	2.3000	-1.465%	6,713	+201.304%
2026-03-16	2.2200	2.3470	2.1700	2.3342	+3.742%	15,817	+196.890%
2026-03-13	2.3100	2.3495	2.2500	2.2500	-2.597%	4,727	+208.000%
2026-03-12	2.3260	2.7750	2.3000	2.3100	-3.750%	15,978	+200.000%
2026-03-11	2.6052	2.6900	2.2901	2.4000	-7.336%	14,857	+188.750%
2026-03-10	2.4800	2.8100	2.4800	2.5900	+1.569%	16,476	+167.568%
2026-03-09	2.8900	3.0825	2.5500	2.5500	-7.609%	9,726	+171.765%
2026-03-06	2.9200	3.1950	2.6900	2.7600	-7.071%	26,479	+151.087%
2026-03-05	2.9000	3.2130	2.7300	2.9700	+2.414%	21,265	+133.333%
2026-03-04	3.5200	3.5200	2.5500	2.9000	-17.143%	44,943	+138.966%
2026-03-03	3.8105	3.8105	3.5000	3.5000	-11.312%	18,799	+98.000%
2026-03-02	4.0089	4.0952	3.7000	3.9464	-7.721%	12,080	+75.603%
2026-02-27	4.0500	4.3229	3.8800	4.2766	-2.361%	7,423	+62.045%
2026-02-26	4.3100	4.5050	4.0200	4.3800	-0.455%	11,321	+58.219%
2026-02-25	4.7300	4.7300	4.4000	4.4000	-6.994%	6,225	+57.500%
2026-02-24	4.6000	5.0000	4.5000	4.7309	+2.801%	9,202	+46.484%
2026-02-23	4.9000	5.2600	4.6000	4.6020	-6.463%	10,022	+50.587%
2026-02-20	4.7900	5.0400	4.7900	4.9200	+0.820%	2,741	+40.854%
2026-02-19	5.0000	5.0100	4.8000	4.8800	-3.557%	14,236	+42.008%
2026-02-18	5.0450	5.4900	5.0400	5.0600	+1.200%	1,766	+36.957%
2026-02-17	4.9600	5.3550	4.9600	5.0000	-1.186%	2,983	+38.600%
2026-02-13	5.2000	5.4200	5.0450	5.0600	-3.065%	7,102	+36.957%
2026-02-12	5.6000	5.6400	4.8800	5.2200	-6.786%	6,262	+32.759%
2026-02-11	5.6000	5.7300	5.4005	5.6000	+1.818%	5,343	+23.750%
2026-02-10	5.7400	5.7600	5.4140	5.5000	0.000%	27,890	+26.000%
2026-02-09	5.4500	5.9514	5.3000	5.5000	+9.344%	36,444	+26.000%
2026-02-06	5.4000	5.6150	5.0300	5.0300	-4.735%	9,726	+37.773%
2026-02-05	5.7700	6.0000	5.1117	5.2800	-12.727%	17,345	+31.250%
2026-02-04	5.9700	6.2000	5.8001	6.0500	+1.340%	18,934	+14.545%
2026-02-03	6.2000	6.4326	5.9400	5.9700	-3.710%	14,822	+16.080%
2026-02-02	6.3100	6.7600	6.0500	6.2000	-2.054%	20,917	+11.774%
2026-01-30	5.6900	6.6000	5.5000	6.3300	+9.705%	45,980	+9.479%
2026-01-29	6.0200	6.1000	4.9800	5.7700	-10.957%	45,922	+20.104%
2026-01-28	4.9000	8.0000	4.8050	6.4800	+32.787%	383,356	+6.944%
2026-01-27	4.6900	5.2620	4.5700	4.8800	+0.931%	36,038	+42.008%
2026-01-26	5.0200	5.0200	4.2300	4.8350	-6.298%	44,145	+43.330%
2026-01-23	5.4030	5.4960	4.9500	5.1600	-7.377%	30,448	+34.302%
2026-01-22	5.3460	5.7000	5.3460	5.5710	-5.352%	25,545	+24.394%
2026-01-21	6.0000	6.1740	5.8170	5.8860	-4.711%	16,005	+17.737%
2026-01-20	6.0000	6.8520	6.0000	6.1770	-7.252%	17,693	+12.190%
2026-01-16	6.4500	7.2000	6.4500	6.6600	-3.478%	30,801	+4.054%
2026-01-15	5.9970	7.3530	5.7000	6.9000	+4.072%	716,900	+0.435%
2026-01-14	6.7500	7.2480	6.6300	6.6300	-9.574%	199,793	+4.525%
2026-01-13	6.9000	7.5000	6.9000	7.3320	-2.240%	12,791	-5.483%
2026-01-12	7.4400	7.7700	6.9630	7.5000	-6.542%	45,248	-7.600%
2026-01-09	7.7700	8.5260	7.7550	8.0250	-2.904%	29,155	-13.645%
2026-01-08	9.0000	9.2640	7.6650	8.2650	-10.841%	52,464	-16.152%
2026-01-07	9.9450	10.5780	9.0000	9.2700	-5.069%	33,360	-25.243%
2026-01-06	8.9970	11.9160	8.9970	9.7650	+8.500%	213,220	-29.032%
2026-01-05	8.9640	9.8970	8.8440	9.0000	-2.913%	49,481	-23.000%
2026-01-02	9.0000	10.5000	9.0000	9.2700	+2.318%	83,720	-25.243%
2025-12-31	10.3380	10.4940	8.4990	9.0600	-8.844%	131,574	-23.510%
2025-12-30	10.9650	12.5040	9.7800	9.9390	+6.837%	501,583	-30.275%
2025-12-29	11.4900	12.1410	9.1410	9.3030	-23.432%	332,976	-25.508%
2025-12-26	9.8850	14.7000	8.4750	12.1500	+74.494%	11,502,885	-42.963%
2025-12-24	7.6170	8.3850	6.9600	6.9630	-35.528%	638,891	-0.474%
2025-12-23	5.5800	14.1000	5.1990	10.8000	+192.445%	27,398,881	-35.833%
2025-12-22	3.9000	4.1940	3.4590	3.6930	-5.308%	19,667	+87.652%
2025-12-19	3.6120	4.5000	3.6120	3.9000	-7.143%	21,134	+77.692%
2025-12-18	4.0500	4.6440	3.6000	4.2000	-12.500%	59,266	+65.000%
2025-12-17	4.5000	5.1870	4.2390	4.8000	+2.564%	17,386	+44.375%
2025-12-16	6.0060	6.5790	4.5180	4.6800	-26.484%	38,130	+48.077%
2025-12-15	6.4740	7.0680	6.0300	6.3660	-17.142%	10,862	+8.860%
2025-12-12	7.9320	8.0970	7.5390	7.6830	-3.395%	6,551	-9.801%
2025-12-11	8.1720	8.7000	7.9530	7.9530	-8.586%	4,958	-12.863%
2025-12-10	8.5020	8.9700	8.4990	8.7000	-1.293%	2,726	-20.345%
2025-12-09	8.8440	8.9700	8.1930	8.8140	-1.739%	8,157	-21.375%
2025-12-08	9.1650	9.1650	8.8230	8.9700	-2.128%	1,351	-22.742%
2025-12-05	9.0900	9.3450	8.9820	9.1650	+0.164%	2,306	-24.386%
2025-12-04	8.8650	9.8850	8.7270	9.1500	+4.883%	5,867	-24.262%
2025-12-03	9.1920	9.1920	8.5080	8.7240	+0.276%	920	-20.564%
2025-12-02	8.9220	9.2070	8.7000	8.7000	-0.889%	2,307	-20.345%
2025-12-01	8.4000	9.3000	8.4000	8.7780	+0.309%	2,128	-21.053%
2025-11-28	8.7000	9.3429	8.4240	8.7510	-1.018%	3,013	-20.809%
2025-11-26	8.7900	9.6000	8.7900	8.8410	-1.767%	1,595	-21.615%
2025-11-25	8.7000	9.2310	8.7000	9.0000	-0.100%	5,393	-23.000%
2025-11-24	9.6000	9.6000	8.4240	9.0090	-0.464%	4,189	-23.077%
2025-11-21	8.6070	9.1590	8.4240	9.0510	+0.100%	3,232	-23.434%
2025-11-20	9.3000	10.2210	9.0420	9.0420	-2.774%	9,691	-23.358%
2025-11-19	10.5000	10.5000	9.0030	9.3000	-8.555%	7,647	-25.484%
2025-11-18	10.2000	15.0000	9.0000	10.1700	+1.194%	418,623	-31.858%
2025-11-17	9.6600	11.1000	9.2970	10.0500	+8.449%	3,368	-31.045%
2025-11-14	8.4300	9.3000	8.1990	9.2670	+4.570%	6,018	-25.219%
2025-11-13	9.1140	9.2100	8.8560	8.8620	-5.924%	4,017	-21.801%
2025-11-12	9.9000	9.9000	9.0000	9.4200	-5.136%	2,772	-26.433%
2025-11-11	10.3500	10.3500	9.4260	9.9300	-2.647%	2,881	-30.211%
2025-11-10	10.4700	10.4970	9.6660	10.2000	+6.250%	1,062	-32.059%
2025-11-07	9.3330	9.6000	8.6730	9.6000	-0.683%	5,357	-27.813%
2025-11-06	10.1850	10.5000	9.6540	9.6660	-2.981%	1,955	-28.305%
2025-11-05	9.9000	10.7640	9.9000	9.9630	+0.090%	2,459	-30.443%
2025-11-04	10.4610	11.0370	9.9000	9.9540	-10.349%	5,315	-30.380%
2025-11-03	12.6000	12.6000	9.0180	11.1030	-8.932%	9,983	-37.584%
2025-10-31	12.5910	12.6000	12.0000	12.1920	+0.619%	2,941	-43.159%
2025-10-30	12.2250	12.2940	12.0000	12.1170	-0.345%	2,542	-42.808%
2025-10-29	12.6300	13.2000	12.0000	12.1590	-3.408%	8,379	-43.005%
2025-10-28	12.9030	13.1940	12.3000	12.5880	-1.871%	2,884	-44.948%
2025-10-27	13.2840	13.2840	12.7500	12.8280	+0.612%	3,356	-45.978%
2025-10-24	13.3500	13.3500	12.3240	12.7500	+1.142%	3,093	-45.647%
2025-10-23	12.9000	13.4670	12.5400	12.6060	-2.641%	6,173	-45.026%
2025-10-22	13.5000	13.6950	12.9000	12.9480	-6.560%	3,089	-46.478%
2025-10-21	13.2240	13.9860	13.2000	13.8570	+4.668%	7,243	-49.989%
2025-10-20	13.1100	14.0400	13.0200	13.2390	+0.295%	2,633	-47.655%
2025-10-17	13.3650	13.4850	13.0830	13.2000	-6.383%	3,131	-47.500%
2025-10-16	13.1400	14.2500	12.5160	14.1000	+7.996%	6,797	-50.851%
2025-10-15	12.3000	13.6200	12.3000	13.0560	+3.644%	14,678	-46.921%
2025-10-14	12.8100	12.9000	12.0900	12.5970	+0.986%	1,548	-44.987%
2025-10-13	12.9000	12.9000	12.0600	12.4740	-2.188%	9,367	-44.444%
2025-10-10	13.2090	13.2300	12.6600	12.7530	-4.472%	3,055	-45.660%
2025-10-09	13.8000	13.8600	13.2300	13.3500	+0.907%	2,526	-48.090%
2025-10-08	13.8000	13.8000	13.2300	13.2300	-2.369%	4,374	-47.619%
2025-10-07	13.8600	14.2470	13.2600	13.5510	-4.805%	3,938	-48.860%
2025-10-06	14.1270	14.4900	13.7430	14.2350	+0.968%	2,745	-51.317%
2025-10-03	14.0460	14.4000	13.8000	14.0985	+2.834%	2,606	-50.846%
2025-10-02	13.7100	14.7000	13.5090	13.7100	+1.352%	2,720	-49.453%
2025-10-01	13.3200	14.0910	13.3200	13.5271	+1.784%	1,256	-48.770%
2025-09-30	14.0970	14.0970	13.0740	13.2900	-5.745%	8,261	-47.856%
2025-09-29	13.8030	14.1000	13.6500	14.1000	+2.174%	3,144	-50.851%
2025-09-26	14.1000	14.1600	13.5930	13.8000	-2.974%	8,435	-49.783%
2025-09-25	14.4000	14.6010	13.8180	14.2230	-1.843%	12,795	-51.276%
2025-09-24	14.8950	14.9629	14.4900	14.4900	-1.348%	2,527	-52.174%
2025-09-23	14.3940	14.9970	14.3940	14.6880	+2.021%	1,840	-52.819%
2025-09-22	14.0400	14.8290	14.0400	14.3970	-3.285%	1,860	-51.865%
2025-09-19	14.9130	15.0900	13.9530	14.8860	+2.309%	3,889	-53.446%
2025-09-18	15.6000	15.6000	14.4390	14.5500	-3.039%	5,051	-52.371%
2025-09-17	14.7000	15.6000	14.7000	15.0060	-0.060%	2,091	-53.818%
2025-09-16	15.0090	15.5970	14.7990	15.0150	-3.173%	2,065	-53.846%
2025-09-15	16.3710	16.3710	14.7900	15.5070	-3.922%	3,278	-55.311%
2025-09-12	14.7000	16.1400	14.5980	16.1400	+8.819%	7,542	-57.063%
2025-09-11	14.0910	15.4740	14.0910	14.8320	+1.084%	11,218	-53.277%
2025-09-10	14.0100	15.0000	13.5360	14.6730	+10.882%	20,796	-52.770%
2025-09-09	12.9000	14.2200	12.9000	13.2330	+1.286%	10,068	-47.631%
2025-09-08	13.2000	13.2675	12.6330	13.0650	-0.457%	3,681	-46.958%
2025-09-05	13.5510	13.7340	13.0500	13.1250	-2.691%	1,989	-47.200%
2025-09-04	13.8720	13.8720	12.9690	13.4880	+0.178%	2,742	-48.621%
2025-09-03	14.0700	14.0700	13.2000	13.4640	+2.959%	2,912	-48.529%
2025-09-02	14.5500	14.5500	12.8730	13.0770	-4.177%	3,811	-47.006%
2025-08-29	15.0000	15.0000	13.5030	13.6470	-4.252%	8,648	-49.220%
2025-08-28	15.0000	15.4500	14.0820	14.2530	-3.238%	7,004	-51.379%
2025-08-27	14.4240	15.8400	13.5030	14.7300	+0.204%	15,137	-52.953%
2025-08-26	14.1600	15.5760	14.1300	14.7000	+4.078%	10,839	-52.857%
2025-08-25	13.3500	14.7600	13.3500	14.1240	+1.905%	9,188	-50.935%
2025-08-22	13.2000	14.1840	13.2000	13.8600	+2.484%	1,960	-50.000%
2025-08-21	13.5000	14.2020	13.3314	13.5240	-1.808%	670	-48.758%
2025-08-20	14.1300	14.3940	13.2150	13.7730	-2.527%	4,138	-49.684%
2025-08-19	14.1300	14.6970	14.1000	14.1300	-5.800%	5,375	-50.955%
2025-08-18	15.4680	15.4680	13.8000	15.0000	+0.120%	5,094	-53.800%
2025-08-15	16.5000	16.8000	14.7000	14.9820	-8.029%	12,528	-53.744%
2025-08-14	14.1000	16.5000	14.1000	16.2900	+16.749%	19,898	-57.459%
2025-08-13	12.9000	14.6400	12.6000	13.9530	+6.920%	5,974	-50.333%
2025-08-12	12.1710	13.0530	12.1710	13.0500	+1.921%	6,808	-46.897%
2025-08-11	13.0800	13.0800	12.0390	12.8040	+1.619%	5,053	-45.876%
2025-08-08	12.3300	13.5000	12.3060	12.6000	+2.389%	3,884	-45.000%
2025-08-07	12.9000	13.5030	12.0750	12.3060	-6.773%	5,707	-43.686%
2025-08-06	13.2000	13.6740	12.3000	13.2000	+0.273%	7,899	-47.500%
2025-08-05	13.5000	14.1000	13.1640	13.1640	-0.499%	3,252	-47.356%
2025-08-04	13.8000	13.8000	12.7500	13.2300	+3.907%	8,855	-47.619%
2025-08-01	13.8540	15.0000	12.6000	12.7326	-11.855%	13,460	-45.573%
2025-07-31	15.0000	15.3300	13.8300	14.4450	-1.735%	14,905	-52.025%
2025-07-30	15.0000	15.2280	14.5440	14.7000	-3.467%	12,027	-52.857%
2025-07-29	16.2000	16.3680	14.6580	15.2280	-6.965%	32,152	-54.492%
2025-07-28	17.4000	17.9700	15.6600	16.3680	-5.996%	14,340	-57.661%
2025-07-25	18.0000	19.5000	16.5030	17.4120	-1.376%	14,792	-60.200%
2025-07-24	17.9970	20.0700	16.5840	17.6550	-2.064%	27,926	-60.748%
2025-07-23	14.6550	18.5700	14.5950	18.0270	+25.135%	82,305	-61.558%
2025-07-22	18.1440	19.9020	14.4000	14.4060	-38.286%	160,188	-51.895%
2025-07-21	26.9160	27.0000	22.3290	23.3430	-12.573%	35,839	-70.312%
2025-07-18	27.5400	33.9000	24.5910	26.7000	-2.036%	85,952	-74.045%
2025-07-17	20.1030	29.1000	20.1030	27.2550	+26.163%	113,671	-74.573%
2025-07-16	17.7000	23.1960	14.4570	21.6030	-11.099%	241,758	-67.921%
2025-07-15	98.7000	112.2000	16.2030	24.3000	-76.106%	725,815	-71.481%
2025-07-14	96.3000	103.5000	93.6000	101.7000	+4.308%	279,099	-93.186%
2025-07-11	89.1000	99.6000	72.9000	97.5000	+8.696%	97,869	-92.892%
2025-07-10	76.2000	97.2000	72.9000	89.7000	+20.565%	115,125	-92.274%
2025-07-09	66.6000	79.9500	63.0000	74.4000	+13.761%	110,996	-90.685%
2025-07-08	63.9000	72.0000	60.9000	65.4000	+1.869%	217,991	-89.404%
2025-07-07	62.4000	65.7000	58.2000	64.2000	+5.941%	177,185	-89.206%
2025-07-03	56.4000	64.4970	54.0000	60.6000	+7.447%	31,132	-88.564%
2025-07-02	56.1000	62.2500	49.5000	56.4000	+1.622%	43,506	-87.713%
2025-07-01	47.7000	56.1000	43.2000	55.5000	+14.198%	68,768	-87.514%
2025-06-30	43.2000	50.7000	42.9000	48.6000	+13.287%	10,425	-85.741%
2025-06-27	41.1000	44.7000	41.1000	42.9000	+1.418%	4,226	-83.846%
2025-06-26	38.7000	44.1000	36.2700	42.3000	+9.302%	28,890	-83.617%
2025-06-25	36.9000	39.5940	34.2000	38.7000	+8.403%	63,814	-82.093%
2025-06-24	36.9000	37.2000	34.5000	35.7000	-3.252%	17,082	-80.588%
2025-06-23	36.3000	38.1000	34.5000	36.9000	0.000%	11,024	-81.220%
2025-06-20	35.4000	40.4100	33.3000	36.9000	+7.895%	47,482	-81.220%
2025-06-18	33.0000	36.9000	32.4000	34.2000	+8.571%	117,067	-79.737%
2025-06-17	34.5000	35.1000	30.9000	31.5000	-10.256%	115,572	-78.000%
2025-06-16	35.1000	36.9000	33.3000	35.1000	0.000%	114,381	-80.256%
2025-06-13	33.6000	35.4000	33.6000	35.1000	+3.540%	20,781	-80.256%
2025-06-12	31.8000	35.7000	30.6000	33.9000	+7.619%	213,389	-79.558%
2025-06-11	29.4000	32.7000	29.4000	31.5000	+0.962%	54,343	-78.000%
2025-06-10	28.5000	31.8000	23.1000	31.2000	+7.783%	113,136	-77.788%
2025-06-09	28.5000	30.9000	27.0600	28.9470	+3.198%	42,628	-76.060%
2025-06-06	28.2000	28.3200	25.7970	28.0500	+2.747%	26,608	-75.294%
2025-06-05	27.0000	28.5960	25.2000	27.3000	+3.386%	110,107	-74.615%
2025-06-04	25.5000	28.5000	24.0000	26.4060	+2.349%	72,222	-73.756%
2025-06-03	20.7000	30.3000	20.7000	25.8000	+24.602%	47,842	-73.140%
2025-06-02	18.1530	21.2970	18.0030	20.7060	+18.003%	2,421	-66.531%
2025-05-30	19.7100	19.8000	17.5470	17.5470	-16.941%	3,528	-60.506%
2025-05-29	25.2000	25.2000	20.1030	21.1260	-14.122%	7,248	-67.197%
2025-05-28	21.5190	25.5000	21.0690	24.6000	+17.977%	10,921	-71.829%
2025-05-27	19.8000	22.2000	18.9150	20.8515	+12.833%	10,185	-66.765%
2025-05-23	15.8100	20.1000	15.0030	18.4800	+10.020%	15,651	-62.500%
2025-05-22	14.9700	16.8000	14.9700	16.7970	+2.153%	7,308	-58.743%
2025-05-21	13.8330	16.9200	13.8330	16.4430	+14.665%	15,630	-57.854%
2025-05-20	13.8000	16.6500	12.9003	14.3400	+7.561%	41,437	-51.674%
2025-05-19	12.6660	14.2497	12.6660	13.3320	+2.823%	5,597	-48.020%
2025-05-16	12.8700	14.7000	12.3930	12.9660	+3.844%	6,615	-46.553%
2025-05-15	11.7840	14.1000	11.7840	12.4860	-0.905%	5,447	-44.498%
2025-05-14	14.1000	14.1000	11.1360	12.6000	-7.692%	15,450	-45.000%
2025-05-13	13.5300	14.7000	13.4400	13.6500	-0.546%	4,002	-49.231%
2025-05-12	16.6500	16.6500	13.2210	13.7250	-4.688%	8,639	-49.508%
2025-05-09	15.7500	16.7781	13.9500	14.4000	-4.950%	1,925	-51.875%
2025-05-08	14.2290	15.1500	13.8630	15.1500	+8.392%	5,135	-54.257%
2025-05-07	15.8048	16.8000	13.9500	13.9770	-10.404%	3,644	-50.419%
2025-05-06	18.0000	18.0000	15.6000	15.6000	-4.059%	1,060	-55.577%
2025-05-05	17.1180	17.6970	16.2000	16.2600	-6.809%	1,441	-57.380%
2025-05-02	17.9520	18.7140	16.8420	17.4480	-2.807%	983	-60.282%
2025-05-01	18.4770	18.9000	17.0430	17.9520	-2.841%	2,787	-61.397%
2025-04-30	16.8600	19.5000	16.8600	18.4770	+7.265%	3,498	-62.494%
2025-04-29	18.6210	20.4000	16.7100	17.2256	-8.627%	4,928	-59.769%
2025-04-28	18.3540	18.8910	17.3640	18.8520	+7.181%	3,011	-63.240%
2025-04-25	18.3570	18.9750	16.5000	17.5890	-6.476%	5,103	-60.600%
2025-04-24	17.7000	20.0414	16.5000	18.8070	+5.895%	3,653	-63.152%
2025-04-23	16.7400	18.0000	15.7800	17.7600	+10.924%	3,086	-60.980%
2025-04-22	16.5600	17.1000	15.7170	16.0110	-0.056%	1,149	-56.717%
2025-04-21	15.5040	18.0000	15.0000	16.0200	-1.928%	2,092	-56.742%
2025-04-17	16.0950	17.7000	15.9000	16.3350	+0.927%	2,590	-57.576%
2025-04-16	14.7000	16.1850	14.7000	16.1850	+7.900%	3,918	-57.183%
2025-04-15	14.4000	17.1074	14.4000	15.0000	+2.062%	2,628	-53.800%
2025-04-14	17.1000	17.6760	13.8450	14.6970	-10.127%	4,452	-52.848%
2025-04-11	17.0010	18.4920	15.9000	16.3530	-4.919%	3,908	-57.622%
2025-04-10	18.4140	18.7140	16.8480	17.1990	-6.016%	2,333	-59.707%
2025-04-09	17.9790	19.2000	15.9030	18.3000	+1.616%	3,481	-62.131%
2025-04-08	18.6000	19.3200	16.5030	18.0090	-6.800%	1,358	-61.519%
2025-04-07	20.4000	20.6100	17.7300	19.3230	-2.748%	1,981	-64.136%
2025-04-04	18.0030	21.0000	18.0030	19.8690	+5.127%	1,037	-65.122%
2025-04-03	20.9940	21.5940	18.6000	18.9000	-12.476%	4,140	-63.333%
2025-04-02	20.3670	22.4670	19.8000	21.5940	+8.078%	2,802	-67.908%
2025-04-01	16.8030	20.8183	16.8030	19.9800	+16.842%	4,195	-65.315%
2025-03-31	16.5000	17.2500	15.9000	17.1000	-1.537%	4,520	-59.474%
2025-03-28	18.9000	19.2000	16.5600	17.3670	-10.938%	7,849	-60.097%
2025-03-27	21.5400	21.7605	19.5000	19.5000	-9.735%	4,332	-64.462%
2025-03-26	23.0400	23.9733	21.6000	21.6030	-5.250%	3,041	-67.921%
2025-03-25	27.6000	27.6030	22.5930	22.8000	-14.520%	10,471	-69.605%
2025-03-24	26.1000	31.2000	26.1000	26.6730	-0.157%	5,132	-74.019%
2025-03-21	25.8210	28.6230	25.2150	26.7150	+5.385%	5,342	-74.060%
2025-03-20	24.0000	25.8000	23.8079	25.3500	+3.427%	5,570	-72.663%
2025-03-19	22.0200	24.8790	22.0200	24.5100	+11.460%	6,420	-71.726%
2025-03-18	24.0000	24.9390	21.8310	21.9900	-8.375%	4,461	-68.486%
2025-03-17	24.6000	26.7000	22.8000	24.0000	-2.320%	11,298	-71.125%
2025-03-14	22.9200	26.4000	21.3030	24.5700	+10.407%	8,018	-71.795%
2025-03-13	22.5000	22.8525	21.0300	22.2540	-2.137%	6,168	-68.860%
2025-03-12	21.3000	23.4840	19.4910	22.7400	+3.836%	10,548	-69.525%
2025-03-11	23.7000	24.7620	18.4230	21.9000	-12.048%	20,207	-68.356%
2025-03-10	38.4000	40.4730	23.7030	24.9000	-36.641%	28,949	-72.169%
2025-03-07	44.7000	48.0000	34.8000	39.3000	-7.092%	16,684	-82.366%
2025-03-06	40.5000	50.1000	37.5000	42.3000	+4.444%	25,026	-83.617%
2025-03-05	46.5000	50.7000	32.1000	40.5000	-14.013%	18,797	-82.889%
2025-03-04	80.4000	80.8050	45.0000	47.1000	-49.840%	38,949	-85.287%
2025-03-03	116.4000	133.2000	92.4000	93.9000	-35.464%	60,479	-92.620%
2025-02-28	174.0000	179.3760	137.8500	145.5000	-13.854%	46,891	-95.237%
2025-02-27	246.0000	248.4000	149.1000	168.9000	-32.816%	83,895	-95.897%
2025-02-26	193.5000	255.0000	192.6000	251.4000	+35.599%	62,646	-97.243%
2025-02-25	171.9000	225.0000	145.5000	185.4000	-18.254%	115,396	-96.262%
2025-02-24	266.7000	269.9430	221.4000	226.8000	-12.093%	85,867	-96.944%
2025-02-21	264.0000	294.0000	239.7000	258.0000	-2.384%	68,955	-97.314%
2025-02-20	266.5500	276.0000	263.7000	264.3000	+6.145%	134,331	-97.378%

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

PCLA
PicoCELA Inc.
stock NASDAQ ADR