Pure Cycle Corporation (PCYO) Historical Stock Data
10.94 ↑0.04 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCYO is up 0.27% a day on average. There have been 17 days where Pure Cycle Corporation closed green and 13 days where PCYO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 10.96 | 10.94 | ↓$0.02 (-0.18%) | 10.86 | 10.97 | 12.18K |
| 2024-10-16 | 10.70 | 10.90 | ↑$0.20 (1.87%) | 10.70 | 10.93 | 30.32K |
| 2024-10-15 | 10.60 | 10.64 | ↑$0.04 (0.38%) | 10.60 | 10.77 | 30.09K |
| 2024-10-14 | 10.78 | 10.62 | ↓$0.16 (-1.48%) | 10.59 | 10.88 | 21.83K |
| 2024-10-11 | 10.45 | 10.80 | ↑$0.35 (3.35%) | 10.45 | 10.98 | 21.88K |
| 2024-10-10 | 10.54 | 10.58 | ↑$0.04 (0.38%) | 10.48 | 10.65 | 39.33K |
| 2024-10-09 | 10.61 | 10.66 | ↑$0.05 (0.47%) | 10.56 | 10.72 | 15.47K |
| 2024-10-08 | 10.58 | 10.55 | ↓$0.03 (-0.28%) | 10.54 | 10.75 | 31.27K |
| 2024-10-07 | 10.64 | 10.62 | ↓$0.02 (-0.19%) | 10.48 | 10.86 | 19.47K |
| 2024-10-04 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.51 | 10.74 | 19.71K |
| 2024-10-03 | 10.63 | 10.55 | ↓$0.08 (-0.75%) | 10.50 | 10.75 | 17.09K |
| 2024-10-02 | 10.62 | 10.72 | ↑$0.10 (0.94%) | 10.56 | 10.79 | 39.39K |
| 2024-10-01 | 10.82 | 10.62 | ↓$0.20 (-1.85%) | 10.58 | 10.82 | 31.30K |
| 2024-09-30 | 10.80 | 10.77 | ↓$0.03 (-0.28%) | 10.70 | 10.88 | 28.90K |
| 2024-09-27 | 10.56 | 10.87 | ↑$0.31 (2.94%) | 10.42 | 10.89 | 27.04K |
| 2024-09-26 | 10.60 | 10.65 | ↑$0.05 (0.47%) | 10.51 | 10.70 | 34.23K |
| 2024-09-25 | 10.58 | 10.45 | ↓$0.13 (-1.19%) | 10.42 | 10.63 | 27.65K |
| 2024-09-24 | 10.76 | 10.67 | ↓$0.09 (-0.84%) | 10.50 | 10.76 | 24.47K |
| 2024-09-23 | 10.83 | 10.66 | ↓$0.17 (-1.57%) | 10.59 | 10.85 | 30.42K |
| 2024-09-20 | 11.13 | 10.72 | ↓$0.41 (-3.68%) | 10.67 | 11.30 | 245.04K |
| 2024-09-19 | 10.95 | 11.24 | ↑$0.29 (2.60%) | 10.81 | 11.32 | 60.03K |
| 2024-09-18 | 10.77 | 10.73 | ↓$0.04 (-0.37%) | 10.40 | 11.00 | 61.40K |
| 2024-09-17 | 10.52 | 10.71 | ↑$0.19 (1.81%) | 10.45 | 10.75 | 37.74K |
| 2024-09-16 | 10.31 | 10.42 | ↑$0.11 (1.07%) | 9.99 | 10.42 | 27.67K |
| 2024-09-13 | 10.22 | 10.24 | ↑$0.01 (0.15%) | 10.20 | 10.28 | 29.69K |
| 2024-09-12 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 9.97 | 10.10 | 21.03K |
| 2024-09-11 | 10.05 | 10.02 | ↓$0.03 (-0.30%) | 9.89 | 10.14 | 18.95K |
| 2024-09-10 | 9.92 | 10.12 | ↑$0.20 (2.02%) | 9.92 | 10.19 | 23.02K |
| 2024-09-09 | 9.88 | 10.11 | ↑$0.23 (2.33%) | 9.88 | 10.19 | 29.61K |
| 2024-09-06 | 9.82 | 9.85 | ↑$0.03 (0.31%) | 9.80 | 9.91 | 19.40K |
Create an account or log in to view more rows.
$PCYO soon
$PCYO NOT SELLING.
$PCYO yeeeeeee haw
$PCYO I need a smoke after this trade
$PCYO wow you bulls are losers
$PCYO lmfao
lfg babies
$PCYO Let it go...
$PCYO tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$PCYO it's going down??
$PCYO still waiting to short this. Next Tuesday feels right for some reason