PicS N.V. (PICS)
NASDAQ: PICS · Real-Time Price · USD
11.89
+0.37 (3.21%)
Jul 20, 2026, 1:39 PM EDT - Market open
PicS N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11.48 | 11.61 | 11.34 | 11.70 | - | 1.56% | 28,576 |
| 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% | 153,073 |
| Jul 15, 2026 | 11.42 | 11.93 | 11.38 | 11.70 | 11.70 | 2.81% | 122,743 |
| Jul 14, 2026 | 11.80 | 11.87 | 11.33 | 11.38 | 11.38 | -3.64% | 247,096 |
| Jul 13, 2026 | 11.84 | 12.33 | 11.57 | 11.81 | 11.81 | -0.34% | 305,138 |
| 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% | 148,491 |
| Jul 8, 2026 | 11.26 | 11.30 | 10.71 | 10.93 | 10.93 | -4.12% | 177,736 |
| Jul 7, 2026 | 11.55 | 11.82 | 11.23 | 11.40 | 11.40 | -0.09% | 182,438 |
| Jul 6, 2026 | 11.11 | 11.78 | 10.96 | 11.41 | 11.41 | 3.16% | 235,013 |
| Jul 2, 2026 | 11.26 | 11.80 | 10.93 | 11.06 | 11.06 | -1.60% | 248,488 |
| Jul 1, 2026 | 10.53 | 11.69 | 10.30 | 11.24 | 11.24 | 5.74% | 569,144 |
| 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 |
| May 28, 2026 | 10.81 | 10.96 | 10.39 | 10.69 | 10.69 | -1.25% | 380,589 |
| May 27, 2026 | 11.05 | 11.21 | 10.70 | 10.83 | 10.83 | -2.83% | 230,714 |
| May 26, 2026 | 11.31 | 11.49 | 10.90 | 11.14 | 11.14 | 0.72% | 374,120 |
| May 22, 2026 | 11.28 | 11.46 | 10.95 | 11.06 | 11.06 | -1.25% | 145,328 |
| May 21, 2026 | 11.19 | 11.36 | 10.56 | 11.20 | 11.20 | 0.09% | 156,808 |
| May 20, 2026 | 10.96 | 11.33 | 10.55 | 11.19 | 11.19 | 2.10% | 137,171 |
| May 19, 2026 | 10.70 | 11.24 | 10.57 | 10.96 | 10.96 | 1.48% | 258,068 |
| May 18, 2026 | 10.35 | 11.09 | 10.35 | 10.80 | 10.80 | 2.86% | 254,349 |
| May 15, 2026 | 11.20 | 11.46 | 10.11 | 10.50 | 10.50 | -9.09% | 1,412,209 |
| May 14, 2026 | 11.87 | 12.24 | 11.38 | 11.55 | 11.55 | -2.70% | 234,567 |
| May 13, 2026 | 12.19 | 12.35 | 11.75 | 11.87 | 11.87 | -3.10% | 199,594 |
| May 12, 2026 | 11.82 | 12.52 | 11.50 | 12.25 | 12.25 | 3.29% | 269,906 |
| May 11, 2026 | 12.16 | 12.82 | 11.80 | 11.86 | 11.86 | -3.18% | 159,469 |
| May 8, 2026 | 12.63 | 13.80 | 11.79 | 12.25 | 12.25 | -3.01% | 312,389 |
| May 7, 2026 | 13.13 | 13.26 | 12.46 | 12.63 | 12.63 | -3.44% | 442,482 |