PicS N.V. (PICS)
NASDAQ: PICS · Real-Time Price · USD
12.75
-0.10 (-0.78%)
At close: Apr 24, 2026, 4:00 PM EDT
12.70
-0.05 (-0.39%)
After-hours: Apr 24, 2026, 6:42 PM EDT
PicS N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.00 | 13.29 | 12.60 | 12.75 | 12.75 | -0.78% | 211,953 |
| Apr 23, 2026 | 13.13 | 13.63 | 12.24 | 12.85 | 12.85 | -1.91% | 323,451 |
| Apr 22, 2026 | 13.03 | 13.65 | 12.95 | 13.10 | 13.10 | 0.54% | 255,764 |
| Apr 21, 2026 | 13.72 | 13.99 | 12.95 | 13.03 | 13.03 | -4.61% | 272,865 |
| Apr 20, 2026 | 14.13 | 14.53 | 13.54 | 13.66 | 13.66 | -4.48% | 338,945 |
| Apr 17, 2026 | 13.84 | 14.65 | 13.70 | 14.30 | 14.30 | 6.00% | 568,014 |
| Apr 16, 2026 | 13.25 | 13.89 | 13.11 | 13.49 | 13.49 | 2.82% | 368,843 |
| Apr 15, 2026 | 13.34 | 13.70 | 12.84 | 13.12 | 13.12 | -0.83% | 320,715 |
| Apr 14, 2026 | 12.91 | 13.56 | 12.82 | 13.23 | 13.23 | 3.85% | 500,498 |
| Apr 13, 2026 | 11.81 | 12.88 | 11.81 | 12.74 | 12.74 | 6.79% | 274,075 |
| Apr 10, 2026 | 11.97 | 12.28 | 11.91 | 11.93 | 11.93 | 0.76% | 213,774 |
| Apr 9, 2026 | 12.06 | 12.06 | 11.45 | 11.84 | 11.84 | -0.50% | 207,006 |
| Apr 8, 2026 | 11.50 | 12.37 | 11.50 | 11.90 | 11.90 | 9.78% | 565,365 |
| Apr 7, 2026 | 11.12 | 11.25 | 10.74 | 10.84 | 10.84 | -2.43% | 187,835 |
| Apr 6, 2026 | 10.73 | 11.48 | 10.73 | 11.11 | 11.11 | 3.54% | 331,952 |
| Apr 2, 2026 | 10.78 | 11.10 | 10.40 | 10.73 | 10.73 | -3.68% | 484,149 |
| Apr 1, 2026 | 10.71 | 11.51 | 10.47 | 11.14 | 11.14 | 6.60% | 590,318 |
| 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 |