PicS N.V. (PICS)
NASDAQ: PICS · Real-Time Price · USD
7.10
-0.76 (-9.67%)
At close: Oct 30, 2026, 4:00 PM EDT
7.22
+0.12 (1.69%)
After-hours: Oct 30, 2026, 7:30 PM EDT
PicS N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.63 | 7.70 | 7.05 | 7.10 | 7.10 | -9.67% | 765,603 |
| Oct 29, 2026 | 7.87 | 8.15 | 7.57 | 7.86 | 7.86 | -0.51% | 1,513,288 |
| Oct 28, 2026 | 7.48 | 7.93 | 7.27 | 7.90 | 7.90 | 4.08% | 2,547,876 |
| Oct 27, 2026 | 9.01 | 9.22 | 7.50 | 7.59 | 7.59 | -13.55% | 2,626,833 |
| Oct 26, 2026 | 8.86 | 9.78 | 8.24 | 8.78 | 8.78 | -36.38% | 2,883,200 |
| Oct 23, 2026 | 13.53 | 13.89 | 13.07 | 13.80 | 13.80 | 1.62% | 268,310 |
| Oct 22, 2026 | 13.51 | 13.78 | 13.10 | 13.58 | 13.58 | -1.38% | 298,229 |
| Oct 21, 2026 | 14.21 | 14.28 | 13.69 | 13.77 | 13.77 | -2.62% | 308,930 |
| Oct 20, 2026 | 13.69 | 14.45 | 13.65 | 14.14 | 14.14 | 4.05% | 521,022 |
| Oct 19, 2026 | 13.26 | 13.75 | 13.11 | 13.59 | 13.59 | 3.19% | 397,923 |
| Oct 16, 2026 | 13.32 | 13.50 | 12.83 | 13.17 | 13.17 | -0.83% | 462,596 |
| Oct 15, 2026 | 12.94 | 13.69 | 12.93 | 13.28 | 13.28 | 0.45% | 998,288 |
| Oct 14, 2026 | 13.09 | 13.35 | 12.79 | 13.22 | 13.22 | -1.05% | 788,078 |
| Oct 13, 2026 | 13.43 | 13.79 | 13.05 | 13.36 | 13.36 | -1.76% | 695,404 |
| Oct 12, 2026 | 13.55 | 13.89 | 13.20 | 13.60 | 13.60 | - | 635,153 |
| Oct 9, 2026 | 12.15 | 13.80 | 12.15 | 13.60 | 13.60 | 13.52% | 1,014,372 |
| Oct 8, 2026 | 12.05 | 12.52 | 11.89 | 11.98 | 11.98 | -0.91% | 616,000 |
| Oct 7, 2026 | 12.11 | 12.95 | 12.07 | 12.09 | 12.09 | -2.97% | 826,475 |
| Oct 6, 2026 | 11.64 | 12.69 | 11.25 | 12.46 | 12.46 | 7.23% | 1,226,820 |
| Oct 5, 2026 | 10.20 | 11.85 | 10.05 | 11.62 | 11.62 | 27.83% | 1,742,505 |
| Oct 2, 2026 | 8.64 | 9.14 | 8.20 | 9.09 | 9.09 | 7.83% | 518,774 |
| Oct 1, 2026 | 8.48 | 8.69 | 8.14 | 8.43 | 8.43 | -0.59% | 621,732 |
| Sep 30, 2026 | 8.21 | 8.61 | 8.08 | 8.48 | 8.48 | 3.54% | 830,103 |
| Sep 29, 2026 | 8.33 | 8.50 | 8.11 | 8.19 | 8.19 | -1.56% | 312,088 |
| Sep 28, 2026 | 8.56 | 8.66 | 8.22 | 8.32 | 8.32 | -4.26% | 507,087 |
| Sep 25, 2026 | 8.87 | 8.87 | 8.60 | 8.69 | 8.69 | -1.81% | 428,797 |
| Sep 24, 2026 | 9.28 | 9.30 | 8.73 | 8.85 | 8.85 | -4.84% | 455,483 |
| Sep 23, 2026 | 9.39 | 9.54 | 9.16 | 9.30 | 9.30 | -2.72% | 307,440 |
| Sep 22, 2026 | 9.84 | 9.89 | 9.36 | 9.56 | 9.56 | -1.54% | 193,992 |
| Sep 21, 2026 | 9.51 | 9.86 | 9.33 | 9.71 | 9.71 | 4.63% | 235,412 |
| Sep 18, 2026 | 9.52 | 9.68 | 9.26 | 9.28 | 9.28 | -2.62% | 407,636 |
| Sep 17, 2026 | 9.87 | 10.19 | 9.53 | 9.53 | 9.53 | -2.26% | 247,345 |
| Sep 16, 2026 | 9.74 | 9.96 | 9.56 | 9.75 | 9.75 | 0.62% | 392,257 |
| Sep 15, 2026 | 10.28 | 10.28 | 9.66 | 9.69 | 9.69 | -5.92% | 354,865 |
| Sep 14, 2026 | 10.15 | 10.47 | 10.10 | 10.30 | 10.30 | 0.88% | 258,910 |
| Sep 11, 2026 | 10.73 | 10.77 | 10.13 | 10.21 | 10.21 | -2.81% | 408,484 |
| Sep 10, 2026 | 10.47 | 11.12 | 10.40 | 10.51 | 10.51 | -0.90% | 322,383 |
| Sep 9, 2026 | 10.97 | 11.29 | 10.44 | 10.60 | 10.60 | -3.99% | 440,588 |
| Sep 8, 2026 | 11.57 | 11.89 | 11.02 | 11.04 | 11.04 | -3.66% | 616,903 |
| Sep 4, 2026 | 11.66 | 11.78 | 11.04 | 11.46 | 11.46 | -2.13% | 320,554 |
| Sep 3, 2026 | 11.41 | 12.18 | 11.10 | 11.71 | 11.71 | 4.74% | 488,873 |
| Sep 2, 2026 | 10.82 | 11.39 | 10.53 | 11.18 | 11.18 | 4.10% | 824,323 |
| Sep 1, 2026 | 10.60 | 10.93 | 10.36 | 10.74 | 10.74 | 1.23% | 693,561 |
| Aug 31, 2026 | 10.10 | 10.78 | 10.00 | 10.61 | 10.61 | 5.57% | 832,658 |
| Aug 28, 2026 | 10.38 | 10.52 | 10.00 | 10.05 | 10.05 | -2.80% | 334,664 |
| Aug 27, 2026 | 10.63 | 10.81 | 10.06 | 10.34 | 10.34 | -2.54% | 430,956 |
| Aug 26, 2026 | 10.83 | 11.46 | 10.28 | 10.61 | 10.61 | -2.21% | 918,478 |
| Aug 25, 2026 | 10.69 | 10.91 | 10.20 | 10.85 | 10.85 | -0.46% | 1,147,456 |
| Aug 24, 2026 | 10.80 | 11.37 | 10.50 | 10.90 | 10.90 | 2.83% | 1,665,611 |
| Aug 21, 2026 | 10.15 | 10.61 | 10.15 | 10.60 | 10.60 | 5.47% | 600,577 |