PicS N.V. (PICS)
NASDAQ: PICS · Real-Time Price · USD
10.45
+0.53 (5.34%)
At close: Mar 31, 2026, 4:00 PM EDT
10.69
+0.24 (2.30%)
After-hours: Mar 31, 2026, 7:46 PM EDT
PicS N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10.10 | 10.51 | 9.97 | 10.45 | 10.45 | 5.34% | 946,743 |
| Mar 30, 2026 | 10.34 | 10.90 | 9.88 | 9.92 | 9.92 | -2.94% | 894,802 |
| Mar 27, 2026 | 11.30 | 11.55 | 10.22 | 10.22 | 10.22 | -9.64% | 733,717 |
| Mar 26, 2026 | 11.21 | 11.77 | 11.01 | 11.31 | 11.31 | 0.09% | 716,376 |
| Mar 25, 2026 | 11.40 | 11.68 | 10.90 | 11.30 | 11.30 | 2.36% | 1,060,078 |
| Mar 24, 2026 | 11.71 | 12.04 | 10.93 | 11.04 | 11.04 | -6.84% | 935,522 |
| Mar 23, 2026 | 11.95 | 12.28 | 10.88 | 11.85 | 11.85 | 3.04% | 965,787 |
| Mar 20, 2026 | 12.16 | 12.16 | 10.30 | 11.50 | 11.50 | -6.28% | 1,675,590 |
| Mar 19, 2026 | 15.35 | 15.35 | 11.64 | 12.27 | 12.27 | -22.49% | 2,095,940 |
| Mar 18, 2026 | 14.92 | 16.34 | 14.58 | 15.83 | 15.83 | 4.90% | 768,998 |
| Mar 17, 2026 | 15.15 | 15.24 | 14.63 | 15.09 | 15.09 | 0.60% | 467,382 |
| Mar 16, 2026 | 14.65 | 15.04 | 14.43 | 15.00 | 15.00 | 2.67% | 498,862 |
| Mar 13, 2026 | 14.87 | 15.31 | 14.54 | 14.61 | 14.61 | -0.81% | 409,329 |
| Mar 12, 2026 | 14.30 | 15.33 | 14.30 | 14.73 | 14.73 | 1.80% | 379,926 |
| Mar 11, 2026 | 14.08 | 14.66 | 13.88 | 14.47 | 14.47 | 1.47% | 458,709 |
| Mar 10, 2026 | 14.19 | 14.78 | 13.88 | 14.26 | 14.26 | 0.49% | 190,428 |
| Mar 9, 2026 | 13.85 | 14.40 | 13.53 | 14.19 | 14.19 | 0.42% | 484,158 |
| Mar 6, 2026 | 14.93 | 14.93 | 13.70 | 14.13 | 14.13 | -7.40% | 497,779 |
| Mar 5, 2026 | 15.37 | 15.90 | 15.14 | 15.26 | 15.26 | -0.72% | 193,923 |
| Mar 4, 2026 | 14.51 | 15.99 | 14.46 | 15.37 | 15.37 | 6.96% | 344,980 |
| Mar 3, 2026 | 16.07 | 16.07 | 13.73 | 14.37 | 14.37 | -11.57% | 660,666 |
| Mar 2, 2026 | 16.50 | 16.88 | 15.66 | 16.25 | 16.25 | -4.86% | 663,195 |
| Feb 27, 2026 | 17.67 | 18.20 | 16.61 | 17.08 | 17.08 | -3.83% | 804,930 |
| Feb 26, 2026 | 17.86 | 18.16 | 16.90 | 17.76 | 17.76 | -0.62% | 456,405 |
| Feb 25, 2026 | 17.25 | 18.49 | 17.25 | 17.87 | 17.87 | 6.31% | 737,933 |
| Feb 24, 2026 | 15.86 | 17.31 | 15.77 | 16.81 | 16.81 | 7.69% | 923,136 |
| Feb 23, 2026 | 16.15 | 16.75 | 15.08 | 15.61 | 15.61 | -0.64% | 843,038 |
| Feb 20, 2026 | 14.70 | 15.88 | 14.70 | 15.71 | 15.71 | 4.04% | 371,912 |
| Feb 19, 2026 | 14.20 | 15.56 | 14.20 | 15.10 | 15.10 | 5.08% | 509,989 |
| Feb 18, 2026 | 13.20 | 14.70 | 12.80 | 14.37 | 14.37 | 8.95% | 677,467 |
| Feb 17, 2026 | 14.00 | 14.11 | 12.81 | 13.19 | 13.19 | -4.49% | 287,107 |
| Feb 13, 2026 | 14.80 | 15.49 | 13.00 | 13.81 | 13.81 | -4.76% | 809,269 |
| Feb 12, 2026 | 14.67 | 15.28 | 14.25 | 14.50 | 14.50 | -0.96% | 488,500 |
| Feb 11, 2026 | 15.18 | 15.92 | 14.27 | 14.64 | 14.64 | -3.43% | 890,902 |
| Feb 10, 2026 | 15.30 | 15.85 | 15.00 | 15.16 | 15.16 | -0.79% | 308,880 |
| Feb 9, 2026 | 15.57 | 16.22 | 15.03 | 15.28 | 15.28 | -2.86% | 689,266 |
| Feb 6, 2026 | 15.16 | 16.41 | 15.05 | 15.73 | 15.73 | 4.73% | 829,329 |
| Feb 5, 2026 | 16.53 | 16.91 | 15.01 | 15.02 | 15.02 | -11.49% | 1,644,760 |
| Feb 4, 2026 | 17.09 | 17.42 | 16.00 | 16.97 | 16.97 | -2.19% | 1,038,169 |
| Feb 3, 2026 | 17.50 | 18.48 | 17.21 | 17.35 | 17.35 | -1.08% | 1,847,547 |
| Feb 2, 2026 | 18.00 | 18.26 | 16.06 | 17.54 | 17.54 | -2.56% | 2,762,820 |
| Jan 30, 2026 | 19.01 | 19.09 | 18.00 | 18.00 | 18.00 | -5.26% | 3,822,785 |