PicS N.V. (PICS)
NASDAQ: PICS · Real-Time Price · USD
10.82
+0.27 (2.56%)
Jun 29, 2026, 10:20 AM EDT - Market open
PicS N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1.90% | 23,823 |
| Jun 26, 2026 | 9.90 | 10.71 | 9.85 | 10.55 | 10.55 | 6.35% | 314,164 |
| Jun 25, 2026 | 9.97 | 10.27 | 9.71 | 9.92 | 9.92 | -0.50% | 261,479 |
| 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 |
| May 6, 2026 | 12.02 | 13.53 | 12.02 | 13.08 | 13.08 | 10.10% | 445,886 |
| May 5, 2026 | 11.75 | 11.97 | 11.26 | 11.88 | 11.88 | 1.97% | 354,173 |
| May 4, 2026 | 11.54 | 12.03 | 11.53 | 11.65 | 11.65 | 1.30% | 249,357 |
| May 1, 2026 | 12.12 | 12.12 | 11.48 | 11.50 | 11.50 | -4.88% | 154,935 |
| Apr 30, 2026 | 11.90 | 12.26 | 11.58 | 12.09 | 12.09 | 2.03% | 332,807 |
| Apr 29, 2026 | 11.53 | 12.03 | 11.31 | 11.85 | 11.85 | 2.16% | 440,149 |
| Apr 28, 2026 | 11.95 | 12.22 | 11.40 | 11.60 | 11.60 | -4.13% | 230,114 |
| Apr 27, 2026 | 12.76 | 12.96 | 12.08 | 12.10 | 12.10 | -5.10% | 398,014 |
| 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% | 268,363 |
| Apr 21, 2026 | 13.72 | 13.99 | 12.95 | 13.03 | 13.03 | -4.61% | 277,086 |
| Apr 20, 2026 | 14.13 | 14.53 | 13.54 | 13.66 | 13.66 | -4.48% | 343,173 |
| Apr 17, 2026 | 13.84 | 14.65 | 13.70 | 14.30 | 14.30 | 6.00% | 570,543 |
| Apr 16, 2026 | 13.25 | 13.89 | 13.11 | 13.49 | 13.49 | 2.82% | 369,084 |
| Apr 15, 2026 | 13.34 | 13.70 | 12.84 | 13.12 | 13.12 | -0.83% | 320,951 |
| Apr 14, 2026 | 12.91 | 13.56 | 12.82 | 13.23 | 13.23 | 3.85% | 510,329 |
| Apr 13, 2026 | 11.81 | 12.88 | 11.81 | 12.74 | 12.74 | 6.79% | 274,125 |
| Apr 10, 2026 | 11.97 | 12.28 | 11.91 | 11.93 | 11.93 | 0.76% | 213,789 |
| Apr 9, 2026 | 12.06 | 12.06 | 11.45 | 11.84 | 11.84 | -0.50% | 803,838 |
| Apr 8, 2026 | 11.50 | 12.37 | 11.50 | 11.90 | 11.90 | 9.78% | 626,603 |
| Apr 7, 2026 | 11.12 | 11.25 | 10.74 | 10.84 | 10.84 | -2.43% | 244,223 |
| Apr 6, 2026 | 10.73 | 11.48 | 10.73 | 11.11 | 11.11 | 3.54% | 338,475 |
| Apr 2, 2026 | 10.78 | 11.10 | 10.40 | 10.73 | 10.73 | -3.68% | 487,929 |
| Apr 1, 2026 | 10.71 | 11.51 | 10.47 | 11.14 | 11.14 | 6.60% | 627,240 |
| Mar 31, 2026 | 10.10 | 10.51 | 9.97 | 10.45 | 10.45 | 5.34% | 949,287 |
| Mar 30, 2026 | 10.34 | 10.90 | 9.88 | 9.92 | 9.92 | -2.94% | 908,290 |
| Mar 27, 2026 | 11.30 | 11.55 | 10.22 | 10.22 | 10.22 | -9.64% | 733,837 |
| Mar 26, 2026 | 11.21 | 11.77 | 11.01 | 11.31 | 11.31 | 0.09% | 734,329 |
| Mar 25, 2026 | 11.40 | 11.68 | 10.90 | 11.30 | 11.30 | 2.36% | 1,234,120 |
| Mar 24, 2026 | 11.71 | 12.04 | 10.93 | 11.04 | 11.04 | -6.84% | 966,367 |
| Mar 23, 2026 | 11.95 | 12.28 | 10.88 | 11.85 | 11.85 | 3.04% | 965,887 |
| 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 |
| Feb 11, 2026 | 15.18 | 15.92 | 14.27 | 14.64 | 14.64 | -3.43% | 890,902 |
| Feb 10, 2026 | 15.30 | 15.85 | 15.00 | 15.16 | 15.16 | -0.79% | 308,880 |
| Feb 9, 2026 | 15.57 | 16.22 | 15.03 | 15.28 | 15.28 | -2.86% | 689,266 |
| Feb 6, 2026 | 15.16 | 16.41 | 15.05 | 15.73 | 15.73 | 4.73% | 829,329 |
| Feb 5, 2026 | 16.53 | 16.91 | 15.01 | 15.02 | 15.02 | -11.49% | 1,644,760 |
| Feb 4, 2026 | 17.09 | 17.42 | 16.00 | 16.97 | 16.97 | -2.19% | 1,038,169 |