PicS N.V. (PICS)
NASDAQ: PICS · Real-Time Price · USD
10.74
+0.13 (1.23%)
At close: Sep 1, 2026, 4:00 PM EDT
10.50
-0.24 (-2.24%)
After-hours: Sep 1, 2026, 5:42 PM EDT
PicS N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.60 | 10.93 | 10.36 | 10.74 | 10.74 | 1.23% | 690,395 |
| Aug 31, 2026 | 10.10 | 10.78 | 10.00 | 10.61 | 10.61 | 5.57% | 827,718 |
| Aug 28, 2026 | 10.38 | 10.52 | 10.00 | 10.05 | 10.05 | -2.80% | 334,028 |
| Aug 27, 2026 | 10.63 | 10.81 | 10.06 | 10.34 | 10.34 | -2.54% | 426,101 |
| Aug 26, 2026 | 10.83 | 11.46 | 10.28 | 10.61 | 10.61 | -2.21% | 916,788 |
| Aug 25, 2026 | 10.69 | 10.91 | 10.20 | 10.85 | 10.85 | -0.46% | 1,146,979 |
| Aug 24, 2026 | 10.80 | 11.37 | 10.50 | 10.90 | 10.90 | 2.83% | 1,590,078 |
| Aug 21, 2026 | 10.15 | 10.61 | 10.15 | 10.60 | 10.60 | 5.47% | 600,221 |
| Aug 20, 2026 | 10.48 | 10.63 | 10.00 | 10.05 | 10.05 | -4.29% | 259,673 |
| Aug 19, 2026 | 10.40 | 10.70 | 10.35 | 10.50 | 10.50 | 2.24% | 321,733 |
| Aug 18, 2026 | 10.11 | 10.64 | 10.08 | 10.27 | 10.27 | 0.49% | 336,417 |
| Aug 17, 2026 | 11.43 | 11.43 | 10.00 | 10.22 | 10.22 | -10.51% | 2,037,118 |
| Aug 14, 2026 | 11.40 | 11.50 | 10.89 | 11.42 | 11.42 | 0.09% | 206,835 |
| Aug 13, 2026 | 10.62 | 11.63 | 10.62 | 11.41 | 11.41 | 5.75% | 432,222 |
| Aug 12, 2026 | 11.00 | 11.28 | 10.10 | 10.79 | 10.79 | -1.37% | 991,733 |
| Aug 11, 2026 | 11.32 | 11.66 | 10.86 | 10.94 | 10.94 | -5.03% | 384,619 |
| 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 |