PicoCELA Stock Price History
NASDAQ: PCLAConsumer DiscretionaryBuilding ProductsUSD
6.62-0.0349 (-0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PCLA price history at a glance
The price history for PicoCELA (PCLA) on this page begins on January 13, 2025, when the stock closed at $77.40; it most recently closed at $6.62 on October 5, 2026. The highest price in this record is $294.00, reached on February 17, 2025; the latest close is 97.7% below that peak. In the last 12 months alone, PCLA has lost 50.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $294.00
- Date of high
- Feb 17, 2025
- Low since 2025
- $1.35
- Date of low
- May 11, 2026
- 52-week high
- $19.61
- 52-week low
- $1.35
- IPO year
- 2025
- Last close
- $6.62
PCLA returns
1 week
-1.85%
1 month
-10.85%
3 months
+38.97%
6 months
+188.86%
Year to date
-26.99%
1 year
-50.45%
PCLA price return, excluding dividends.
PCLA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.62 | -28.64% |
| 2025* | 9.27 | -88.02% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
PCLA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.62 | 6.70 | 6.52 | 6.62 | -0.52% | |
| 6.54 | 6.72 | 6.51 | 6.65 | +0.91% | |
| 6.63 | 6.66 | 6.50 | 6.59 | +0.61% | |
| 6.56 | 6.64 | 6.54 | 6.55 | -0.76% | |
| 6.81 | 6.81 | 6.51 | 6.60 | -2.08% | |
| 6.85 | 6.89 | 6.70 | 6.74 | +0.90% | |
| 6.73 | 6.98 | 6.52 | 6.68 | -1.40% | |
| 6.57 | 6.94 | 6.57 | 6.78 | +2.34% | |
| 7.03 | 7.18 | 6.40 | 6.62 | -6.89% | |
| 7.28 | 7.56 | 7.05 | 7.11 | -4.82% | |
| 7.15 | 7.61 | 7.00 | 7.47 | +3.75% | |
| 7.17 | 7.67 | 6.90 | 7.20 | -0.69% | |
| 7.14 | 7.50 | 6.82 | 7.25 | +0.55% | |
| 6.62 | 7.23 | 6.62 | 7.21 | +8.42% | |
| 6.95 | 6.95 | 6.60 | 6.65 | -4.32% | |
| 6.98 | 7.47 | 6.86 | 6.95 | -1.28% | |
| 6.80 | 7.53 | 6.80 | 7.04 | -2.09% | |
| 8.06 | 8.42 | 7.00 | 7.19 | -11.89% | |
| 7.39 | 8.33 | 7.37 | 8.16 | +5.56% | |
| 7.75 | 8.12 | 7.34 | 7.73 | -23.54% | |
| 12.58 | 15.45 | 8.75 | 10.11 | +4.01% | |
| 9.15 | 10.74 | 8.63 | 9.72 | +31.00% | |
| 6.17 | 8.00 | 6.17 | 7.42 | +17.41% | |
| 6.27 | 6.40 | 6.17 | 6.32 | 0.00% | |
| 6.62 | 6.62 | 6.00 | 6.32 | -3.36% | |
| 6.31 | 6.94 | 6.31 | 6.54 | +1.24% | |
| 6.51 | 6.64 | 6.27 | 6.46 | -1.37% | |
| 6.63 | 6.80 | 6.42 | 6.55 | -3.11% | |
| 7.06 | 7.06 | 6.50 | 6.76 | -3.01% | |
| 7.35 | 7.46 | 6.81 | 6.97 | -4.52% | |
| 7.31 | 7.72 | 7.29 | 7.30 | -2.28% | |
| 7.33 | 7.80 | 7.33 | 7.47 | -0.27% | |
| 7.38 | 7.88 | 7.13 | 7.49 | +3.88% | |
| 7.55 | 7.55 | 7.04 | 7.21 | -4.76% | |
| 7.40 | 7.90 | 7.00 | 7.57 | -10.84% | |
| 6.35 | 12.86 | 6.26 | 8.49 | +32.66% | |
| 6.32 | 6.57 | 6.26 | 6.40 | 0.00% | |
| 6.84 | 7.17 | 6.40 | 6.40 | -10.36% | |
| 6.62 | 7.31 | 6.60 | 7.14 | +5.62% | |
| 6.49 | 7.90 | 6.25 | 6.76 | +6.62% | |
| 6.59 | 6.59 | 6.12 | 6.34 | -3.94% | |
| 7.00 | 7.00 | 6.23 | 6.60 | -3.23% | |
| 8.40 | 8.75 | 6.68 | 6.82 | -25.14% | |
| 8.90 | 19.61 | 7.53 | 9.11 | +12.33% | |
| 7.46 | 9.00 | 7.12 | 8.11 | +18.39% | |
| 5.51 | 6.94 | 5.20 | 6.85 | +24.55% | |
| 5.36 | 5.74 | 5.30 | 5.50 | +12.94% | |
| 5.02 | 5.02 | 4.81 | 4.87 | -3.37% | |
| 5.09 | 5.24 | 4.92 | 5.04 | +2.65% | |
| 4.82 | 5.39 | 4.82 | 4.91 | -5.21% | |
| 4.82 | 5.29 | 4.82 | 5.18 | +5.05% | |
| 5.30 | 5.67 | 4.80 | 4.93 | -15.71% | |
| 5.00 | 7.00 | 4.31 | 5.85 | +17.00% | |
| 5.65 | 5.65 | 4.99 | 5.00 | -7.58% | |
| 5.03 | 5.62 | 5.03 | 5.41 | +4.24% | |
| 4.85 | 5.60 | 4.80 | 5.19 | +5.70% | |
| 5.06 | 5.13 | 4.60 | 4.91 | +1.03% | |
| 4.61 | 5.30 | 4.61 | 4.86 | +0.83% | |
| 4.71 | 4.99 | 4.65 | 4.82 | +1.47% | |
| 4.68 | 5.09 | 4.66 | 4.75 | -2.86% | |
| 4.69 | 5.10 | 4.36 | 4.89 | +3.82% | |
| 4.49 | 4.76 | 4.33 | 4.71 | +4.67% | |
| 4.50 | 4.65 | 4.13 | 4.50 | -7.79% | |
| 4.81 | 4.90 | 4.40 | 4.88 | +2.52% | |
| 4.99 | 5.07 | 4.45 | 4.76 | -7.39% | |
| 4.10 | 5.37 | 4.10 | 5.14 | +8.67% | |
| 4.85 | 5.01 | 4.45 | 4.73 | -4.06% | |
| 4.62 | 5.00 | 4.62 | 4.93 | +0.61% | |
| 5.23 | 5.65 | 4.84 | 4.90 | -11.71% | |
| 5.45 | 6.43 | 5.09 | 5.55 | -2.63% | |
| 4.78 | 7.80 | 4.75 | 5.70 | +21.79% | |
| 5.62 | 5.98 | 4.66 | 4.68 | -27.67% | |
| 5.45 | 6.52 | 4.68 | 6.47 | -7.17% | |
| 3.01 | 11.57 | 3.01 | 6.97 | +127.04% | |
| 3.58 | 3.58 | 3.03 | 3.07 | -10.23% | |
| 3.92 | 3.92 | 3.42 | 3.42 | -10.94% | |
| 4.02 | 4.47 | 3.83 | 3.84 | -4.00% | |
| 4.65 | 4.80 | 3.99 | 4.00 | -16.84% | |
| 4.80 | 5.12 | 4.80 | 4.81 | 0.00% | |
| 5.78 | 5.80 | 4.81 | 4.81 | -17.78% | |
| 4.79 | 6.00 | 4.79 | 5.85 | +21.87% | |
| 4.81 | 5.66 | 4.80 | 4.80 | -0.21% | |
| 5.74 | 5.79 | 4.81 | 4.81 | -21.41% | |
| 6.37 | 6.83 | 6.12 | 6.12 | -4.38% | |
| 6.21 | 7.10 | 6.21 | 6.40 | -1.54% | |
| 7.63 | 7.63 | 6.50 | 6.50 | -10.96% | |
| 7.08 | 7.93 | 7.08 | 7.30 | +2.82% | |
| 7.83 | 7.99 | 7.10 | 7.10 | -11.58% | |
| 6.17 | 9.80 | 6.17 | 8.03 | +30.15% | |
| 6.91 | 7.45 | 6.10 | 6.17 | -9.26% | |
| 8.61 | 8.61 | 6.60 | 6.80 | -20.28% | |
| 8.80 | 10.32 | 8.53 | 8.53 | -4.48% | |
| 9.34 | 10.50 | 8.93 | 8.93 | -6.30% | |
| 10.02 | 12.00 | 8.16 | 9.53 | -3.64% | |
| 9.64 | 13.75 | 9.51 | 9.89 | -17.58% | |
| 6.20 | 14.10 | 6.01 | 12.00 | +81.27% | |
| 6.13 | 7.40 | 4.54 | 6.62 | +194.22% | |
| 1.73 | 2.64 | 1.41 | 2.25 | +60.71% | |
| 1.37 | 1.40 | 1.37 | 1.40 | +3.70% | |
| 1.36 | 1.50 | 1.35 | 1.35 | -6.90% | |
| 1.35 | 1.53 | 1.35 | 1.45 | +5.84% | |
| 1.43 | 1.49 | 1.35 | 1.37 | -11.04% | |
| 1.55 | 1.65 | 1.35 | 1.54 | -2.53% | |
| 1.66 | 1.66 | 1.35 | 1.58 | -1.86% | |
| 1.85 | 1.85 | 1.61 | 1.61 | -6.12% | |
| 1.77 | 1.77 | 1.56 | 1.72 | -2.00% | |
| 1.88 | 1.88 | 1.75 | 1.75 | -2.78% | |
| 1.80 | 1.88 | 1.75 | 1.80 | -1.64% | |
| 1.88 | 1.88 | 1.83 | 1.83 | -2.66% | |
| 1.85 | 1.88 | 1.80 | 1.88 | -1.05% | |
| 1.94 | 1.94 | 1.89 | 1.90 | -2.56% | |
| 1.91 | 1.95 | 1.90 | 1.95 | +1.56% | |
| 1.82 | 2.05 | 1.80 | 1.92 | -1.03% | |
| 2.13 | 2.13 | 1.90 | 1.94 | -1.52% | |
| 2.08 | 2.08 | 1.88 | 1.97 | -10.45% | |
| 2.16 | 2.20 | 2.16 | 2.20 | -0.77% | |
| 2.35 | 2.35 | 2.18 | 2.22 | -5.66% | |
| 2.21 | 2.35 | 2.17 | 2.35 | +15.20% | |
| 2.20 | 2.20 | 1.90 | 2.04 | -7.27% | |
| 2.16 | 2.35 | 1.80 | 2.20 | -5.17% | |
| 2.45 | 2.45 | 2.01 | 2.32 | +4.50% | |
| 2.30 | 2.32 | 2.13 | 2.22 | -5.13% | |
| 2.36 | 2.36 | 2.10 | 2.34 | +1.74% | |
| 2.40 | 2.45 | 2.14 | 2.30 | -2.13% | |
| 2.35 | 2.50 | 2.35 | 2.35 | -4.08% | |
| 1.94 | 2.63 | 1.94 | 2.45 | +6.99% | |
| 2.50 | 2.50 | 2.29 | 2.29 | +1.33% | |
| 2.23 | 2.32 | 2.23 | 2.26 | -3.00% | |
| 2.30 | 2.48 | 2.30 | 2.33 | -7.17% | |
| 2.16 | 2.51 | 2.16 | 2.51 | -0.40% | |
| 2.11 | 2.52 | 2.11 | 2.52 | +8.15% | |
| 2.34 | 2.56 | 2.33 | 2.33 | -3.72% | |
| 2.23 | 2.42 | 2.00 | 2.42 | +1.81% | |
| 2.16 | 2.43 | 2.16 | 2.38 | +10.30% | |
| 2.08 | 2.40 | 2.08 | 2.16 | +7.75% | |
| 2.12 | 2.12 | 1.98 | 2.00 | -6.98% | |
| 2.15 | 2.34 | 2.05 | 2.15 | +4.37% | |
| 2.09 | 2.19 | 1.96 | 2.06 | -0.10% | |
| 2.25 | 2.25 | 2.06 | 2.06 | -10.35% | |
| 2.21 | 2.32 | 1.94 | 2.30 | +4.55% | |
| 2.37 | 2.37 | 2.12 | 2.20 | -4.35% | |
| 2.25 | 2.38 | 2.16 | 2.30 | -2.13% | |
| 2.32 | 2.38 | 2.32 | 2.35 | +2.17% | |
| 2.35 | 2.36 | 2.14 | 2.30 | -1.46% | |
| 2.22 | 2.35 | 2.17 | 2.33 | +3.73% | |
| 2.31 | 2.35 | 2.25 | 2.25 | -2.60% | |
| 2.33 | 2.78 | 2.30 | 2.31 | -3.75% | |
| 2.61 | 2.69 | 2.29 | 2.40 | -7.34% | |
| 2.48 | 2.81 | 2.48 | 2.59 | +1.57% | |
| 2.89 | 3.08 | 2.55 | 2.55 | -7.61% | |
| 2.92 | 3.20 | 2.69 | 2.76 | -7.07% | |
| 2.90 | 3.21 | 2.73 | 2.97 | +2.41% | |
| 3.52 | 3.52 | 2.55 | 2.90 | -17.14% | |
| 3.81 | 3.81 | 3.50 | 3.50 | -11.30% | |
| 4.01 | 4.10 | 3.70 | 3.95 | -7.74% | |
| 4.05 | 4.32 | 3.88 | 4.28 | -2.35% | |
| 4.31 | 4.51 | 4.02 | 4.38 | -0.45% | |
| 4.73 | 4.73 | 4.40 | 4.40 | -7.00% | |
| 4.60 | 5.00 | 4.50 | 4.73 | +2.80% | |
| 4.90 | 5.26 | 4.60 | 4.60 | -6.46% | |
| 4.79 | 5.04 | 4.79 | 4.92 | +0.82% | |
| 5.00 | 5.01 | 4.80 | 4.88 | -3.56% | |
| 5.05 | 5.49 | 5.04 | 5.06 | +1.20% | |
| 4.96 | 5.36 | 4.96 | 5.00 | -1.19% | |
| 5.20 | 5.42 | 5.05 | 5.06 | -3.07% | |
| 5.60 | 5.64 | 4.88 | 5.22 | -6.79% | |
| 5.60 | 5.73 | 5.40 | 5.60 | +1.82% | |
| 5.74 | 5.76 | 5.41 | 5.50 | 0.00% | |
| 5.45 | 5.95 | 5.30 | 5.50 | +9.34% | |
| 5.40 | 5.62 | 5.03 | 5.03 | -4.73% | |
| 5.77 | 6.00 | 5.11 | 5.28 | -12.73% | |
| 5.97 | 6.20 | 5.80 | 6.05 | +1.34% | |
| 6.20 | 6.43 | 5.94 | 5.97 | -3.71% | |
| 6.31 | 6.76 | 6.05 | 6.20 | -2.05% | |
| 5.69 | 6.60 | 5.50 | 6.33 | +9.71% | |
| 6.02 | 6.10 | 4.98 | 5.77 | -10.96% | |
| 4.90 | 8.00 | 4.81 | 6.48 | +32.79% | |
| 4.69 | 5.26 | 4.57 | 4.88 | +0.93% | |
| 5.02 | 5.02 | 4.23 | 4.84 | -6.30% | |
| 5.40 | 5.49 | 4.95 | 5.16 | -7.53% | |
| 5.34 | 5.70 | 5.34 | 5.58 | -5.10% | |
| 6.00 | 6.18 | 5.82 | 5.88 | -4.85% | |
| 6.00 | 6.84 | 6.00 | 6.18 | -7.21% | |
| 6.45 | 7.20 | 6.45 | 6.66 | -3.48% | |
| 6.00 | 7.35 | 5.70 | 6.90 | +4.07% | |
| 6.75 | 7.26 | 6.63 | 6.63 | -9.43% | |
| 6.90 | 7.50 | 6.90 | 7.32 | -2.40% | |
| 7.44 | 7.77 | 6.96 | 7.50 | -6.72% | |
| 7.77 | 8.52 | 7.77 | 8.04 | -2.90% | |
| 9.00 | 9.27 | 7.68 | 8.28 | -10.68% | |
| 9.96 | 10.59 | 9.00 | 9.27 | -5.21% | |
| 9.00 | 11.91 | 9.00 | 9.78 | +8.67% | |
| 8.97 | 9.90 | 8.85 | 9.00 | -2.91% | |
| 9.00 | 10.50 | 9.00 | 9.27 | +2.32% | |
| 10.35 | 10.50 | 8.49 | 9.06 | -8.76% | |
| 10.98 | 12.51 | 9.78 | 9.93 | +6.77% | |
| 11.49 | 12.15 | 9.15 | 9.30 | -23.46% | |
| 9.90 | 14.70 | 8.49 | 12.15 | +74.57% | |
| 7.62 | 8.40 | 6.96 | 6.96 | -35.56% | |
| 5.58 | 14.10 | 5.19 | 10.80 | +192.68% | |
| 3.90 | 4.20 | 3.45 | 3.69 | -5.38% | |
| 3.60 | 4.50 | 3.60 | 3.90 | -7.14% | |
| 4.05 | 4.65 | 3.60 | 4.20 | -12.50% | |
| 4.50 | 5.19 | 4.23 | 4.80 | +2.56% | |
| 6.00 | 6.57 | 4.53 | 4.68 | -26.42% | |
| 6.48 | 7.08 | 6.03 | 6.36 | -17.19% | |
| 7.92 | 8.10 | 7.53 | 7.68 | -3.40% | |
| 8.16 | 8.70 | 7.95 | 7.95 | -8.62% | |
| 8.49 | 8.97 | 8.49 | 8.70 | -1.36% | |
| 8.85 | 8.97 | 8.19 | 8.82 | -1.67% | |
| 9.18 | 9.18 | 8.82 | 8.97 | -2.29% | |
| 9.09 | 9.36 | 8.97 | 9.18 | +0.33% | |
| 8.88 | 9.90 | 8.73 | 9.15 | +4.81% | |
| 9.18 | 9.18 | 8.52 | 8.73 | +0.34% | |
| 8.91 | 9.21 | 8.70 | 8.70 | -1.02% | |
| 8.40 | 9.30 | 8.40 | 8.79 | +0.34% | |
| 8.70 | 9.33 | 8.43 | 8.76 | -1.02% | |
| 8.79 | 9.60 | 8.79 | 8.85 | -1.67% | |
| 8.70 | 9.24 | 8.70 | 9.00 | 0.00% | |
| 9.60 | 9.60 | 8.43 | 9.00 | -0.66% | |
| 8.61 | 9.15 | 8.43 | 9.06 | +0.33% | |
| 9.30 | 10.23 | 9.03 | 9.03 | -2.90% | |
| 10.50 | 10.50 | 9.00 | 9.30 | -8.55% | |
| 10.20 | 15.00 | 9.00 | 10.17 | +1.19% | |
| 9.66 | 11.10 | 9.30 | 10.05 | +8.41% | |
| 8.43 | 9.30 | 8.19 | 9.27 | +4.75% | |
| 9.12 | 9.21 | 8.85 | 8.85 | -6.05% | |
| 9.90 | 9.90 | 9.00 | 9.42 | -5.14% | |
| 10.35 | 10.35 | 9.42 | 9.93 | -2.65% | |
| 10.47 | 10.50 | 9.66 | 10.20 | +6.25% | |
| 9.33 | 9.60 | 8.67 | 9.60 | -0.62% | |
| 10.20 | 10.50 | 9.66 | 9.66 | -3.01% | |
| 9.90 | 10.77 | 9.90 | 9.96 | 0.00% | |
| 10.47 | 11.04 | 9.90 | 9.96 | -10.27% | |
| 12.60 | 12.60 | 9.03 | 11.10 | -8.87% | |
| 12.60 | 12.60 | 12.00 | 12.18 | +0.50% | |
| 12.24 | 12.30 | 12.00 | 12.12 | -0.25% | |
| 12.63 | 13.20 | 12.00 | 12.15 | -3.57% | |
| 12.90 | 13.20 | 12.30 | 12.60 | -1.87% | |
| 13.29 | 13.29 | 12.75 | 12.84 | +0.71% | |
| 13.35 | 13.35 | 12.33 | 12.75 | +1.19% | |
| 12.90 | 13.47 | 12.54 | 12.60 | -2.78% | |
| 13.50 | 13.71 | 12.90 | 12.96 | -6.49% | |
| 13.23 | 13.98 | 13.20 | 13.86 | +4.76% | |
| 13.11 | 14.04 | 13.02 | 13.23 | +0.23% | |
| 13.38 | 13.50 | 13.08 | 13.20 | -6.38% | |
| 13.14 | 14.25 | 12.51 | 14.10 | +8.05% | |
| 12.30 | 13.62 | 12.30 | 13.05 | +3.57% | |
| 12.81 | 12.90 | 12.09 | 12.60 | +0.96% | |
| 12.90 | 12.90 | 12.06 | 12.48 | -2.12% | |
| 13.20 | 13.23 | 12.66 | 12.75 | -4.49% | |
| 13.80 | 13.86 | 13.23 | 13.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PCLA chart for longer ranges.