PicS N.V. (PICS)
NASDAQ: PICS · Real-Time Price · USD
9.50
-0.21 (-2.16%)
Sep 22, 2026, 2:27 PM EDT - Market open
PicS N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.84 | 9.89 | 9.36 | 9.48 | - | -2.37% | 77,390 |
| Sep 21, 2026 | 9.51 | 9.86 | 9.33 | 9.71 | 9.71 | 4.63% | 235,383 |
| Sep 18, 2026 | 9.52 | 9.68 | 9.26 | 9.28 | 9.28 | -2.62% | 407,351 |
| Sep 17, 2026 | 9.87 | 10.19 | 9.53 | 9.53 | 9.53 | -2.26% | 247,233 |
| 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% | 352,261 |
| Sep 14, 2026 | 10.15 | 10.47 | 10.10 | 10.30 | 10.30 | 0.88% | 255,678 |
| Sep 11, 2026 | 10.73 | 10.77 | 10.13 | 10.21 | 10.21 | -2.81% | 408,483 |
| Sep 10, 2026 | 10.47 | 11.12 | 10.40 | 10.51 | 10.51 | -0.90% | 321,474 |
| Sep 9, 2026 | 10.97 | 11.29 | 10.44 | 10.60 | 10.60 | -3.99% | 438,368 |
| Sep 8, 2026 | 11.57 | 11.89 | 11.02 | 11.04 | 11.04 | -3.66% | 614,433 |
| Sep 4, 2026 | 11.66 | 11.78 | 11.04 | 11.46 | 11.46 | -2.13% | 317,149 |
| Sep 3, 2026 | 11.41 | 12.18 | 11.10 | 11.71 | 11.71 | 4.74% | 486,440 |
| Sep 2, 2026 | 10.82 | 11.39 | 10.53 | 11.18 | 11.18 | 4.10% | 819,260 |
| 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 |