PicS N.V. (PICS)
NASDAQ: PICS · Real-Time Price · USD
11.52
-0.54 (-4.48%)
At close: Aug 10, 2026, 4:00 PM EDT
11.51
-0.01 (-0.09%)
After-hours: Aug 10, 2026, 5:03 PM EDT
PicS N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 12.06 | 12.50 | 11.44 | 11.52 | 11.52 | -4.48% | 353,080 |
| Aug 7, 2026 | 13.36 | 13.36 | 12.00 | 12.06 | 12.06 | -7.80% | 276,488 |
| Aug 6, 2026 | 13.34 | 13.46 | 13.05 | 13.08 | 13.08 | -2.17% | 154,525 |
| Aug 5, 2026 | 13.21 | 13.70 | 13.11 | 13.37 | 13.37 | 1.91% | 186,952 |
| Aug 4, 2026 | 13.23 | 13.75 | 12.94 | 13.12 | 13.12 | 2.50% | 299,140 |
| Aug 3, 2026 | 13.27 | 13.48 | 12.56 | 12.80 | 12.80 | -3.03% | 225,880 |
| Jul 31, 2026 | 12.90 | 13.27 | 12.65 | 13.20 | 13.20 | 2.33% | 132,561 |
| Jul 30, 2026 | 12.19 | 13.10 | 12.03 | 12.90 | 12.90 | 6.35% | 383,586 |
| Jul 29, 2026 | 12.28 | 12.62 | 12.03 | 12.13 | 12.13 | -2.18% | 133,604 |
| Jul 28, 2026 | 12.82 | 12.95 | 12.00 | 12.40 | 12.40 | -2.52% | 376,840 |
| Jul 27, 2026 | 12.07 | 12.83 | 12.07 | 12.72 | 12.72 | 7.34% | 332,209 |
| Jul 24, 2026 | 11.88 | 12.24 | 11.79 | 11.85 | 11.85 | -0.50% | 146,595 |
| Jul 23, 2026 | 12.30 | 12.30 | 11.78 | 11.91 | 11.91 | -3.64% | 156,549 |
| Jul 22, 2026 | 12.38 | 12.45 | 12.01 | 12.36 | 12.36 | -0.16% | 98,981 |
| Jul 21, 2026 | 11.90 | 12.58 | 11.70 | 12.38 | 12.38 | 5.81% | 386,767 |
| Jul 20, 2026 | 11.48 | 12.03 | 11.34 | 11.70 | 11.70 | 1.56% | 179,909 |
| Jul 17, 2026 | 11.25 | 11.61 | 11.07 | 11.52 | 11.52 | 1.05% | 252,770 |
| Jul 16, 2026 | 11.59 | 11.66 | 11.25 | 11.40 | 11.40 | -2.56% | 153,116 |
| Jul 15, 2026 | 11.42 | 11.93 | 11.38 | 11.70 | 11.70 | 2.81% | 122,745 |
| Jul 14, 2026 | 11.80 | 11.87 | 11.33 | 11.38 | 11.38 | -3.64% | 247,108 |
| Jul 13, 2026 | 11.84 | 12.33 | 11.57 | 11.81 | 11.81 | -0.34% | 305,158 |
| Jul 10, 2026 | 11.88 | 12.26 | 11.74 | 11.85 | 11.85 | 2.33% | 304,082 |
| Jul 9, 2026 | 10.94 | 11.62 | 10.90 | 11.58 | 11.58 | 5.95% | 148,675 |
| Jul 8, 2026 | 11.26 | 11.30 | 10.71 | 10.93 | 10.93 | -4.12% | 177,776 |
| Jul 7, 2026 | 11.55 | 11.82 | 11.23 | 11.40 | 11.40 | -0.09% | 182,486 |
| Jul 6, 2026 | 11.11 | 11.78 | 10.96 | 11.41 | 11.41 | 3.16% | 235,023 |
| Jul 2, 2026 | 11.26 | 11.80 | 10.93 | 11.06 | 11.06 | -1.60% | 248,489 |
| Jul 1, 2026 | 10.53 | 11.69 | 10.30 | 11.24 | 11.24 | 5.74% | 569,358 |
| Jun 30, 2026 | 10.44 | 10.84 | 10.30 | 10.63 | 10.63 | -0.09% | 317,562 |
| Jun 29, 2026 | 10.73 | 10.92 | 10.29 | 10.64 | 10.64 | 0.85% | 443,159 |
| Jun 26, 2026 | 9.90 | 10.71 | 9.85 | 10.55 | 10.55 | 6.35% | 314,197 |
| Jun 25, 2026 | 9.97 | 10.27 | 9.71 | 9.92 | 9.92 | -0.50% | 261,496 |
| Jun 24, 2026 | 9.96 | 10.27 | 9.75 | 9.97 | 9.97 | 0.10% | 240,328 |
| Jun 23, 2026 | 9.84 | 10.07 | 9.66 | 9.96 | 9.96 | -0.30% | 283,823 |
| Jun 22, 2026 | 10.07 | 10.28 | 9.40 | 9.99 | 9.99 | -4.86% | 453,944 |
| Jun 18, 2026 | 10.98 | 11.49 | 10.30 | 10.50 | 10.50 | -4.46% | 379,433 |
| Jun 17, 2026 | 11.04 | 11.70 | 10.64 | 10.99 | 10.99 | -0.27% | 381,530 |
| Jun 16, 2026 | 10.87 | 11.08 | 10.72 | 11.02 | 11.02 | 1.85% | 319,851 |
| Jun 15, 2026 | 11.70 | 11.70 | 10.77 | 10.82 | 10.82 | - | 380,461 |
| Jun 12, 2026 | 10.80 | 11.44 | 10.61 | 10.82 | 10.82 | - | 482,049 |
| Jun 11, 2026 | 9.41 | 10.85 | 9.12 | 10.82 | 10.82 | 15.11% | 1,525,622 |
| Jun 10, 2026 | 10.56 | 10.56 | 9.27 | 9.40 | 9.40 | -3.98% | 524,378 |
| Jun 9, 2026 | 9.49 | 10.24 | 9.36 | 9.79 | 9.79 | 3.93% | 378,071 |
| Jun 8, 2026 | 9.48 | 9.64 | 9.27 | 9.42 | 9.42 | 2.61% | 350,587 |
| Jun 5, 2026 | 9.04 | 9.35 | 9.00 | 9.18 | 9.18 | 0.22% | 334,283 |
| Jun 4, 2026 | 9.10 | 9.30 | 8.32 | 9.16 | 9.16 | 1.44% | 624,225 |
| Jun 3, 2026 | 10.86 | 10.96 | 9.00 | 9.03 | 9.03 | -19.16% | 1,988,072 |
| Jun 2, 2026 | 11.39 | 11.50 | 10.69 | 11.17 | 11.17 | 0.90% | 800,125 |
| Jun 1, 2026 | 10.63 | 11.18 | 10.42 | 11.07 | 11.07 | 4.53% | 436,001 |
| May 29, 2026 | 10.63 | 10.85 | 10.31 | 10.59 | 10.59 | -0.94% | 452,319 |