Pure Cycle Corporation (PCYO) Historical Stock Data
13.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCYO is up 0.63% a day on average. There have been 16 days where Pure Cycle Corporation closed green and 14 days where PCYO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.17 | 13.10 | ↓$0.07 (-0.53%) | 12.72 | 13.17 | 34.88K |
| 2024-11-19 | 13.02 | 13.26 | ↑$0.24 (1.84%) | 13.01 | 13.48 | 49.71K |
| 2024-11-18 | 12.88 | 13.10 | ↑$0.22 (1.71%) | 12.88 | 13.19 | 32.31K |
| 2024-11-15 | 13.32 | 12.76 | ↓$0.56 (-4.20%) | 12.60 | 13.39 | 58.87K |
| 2024-11-14 | 11.75 | 13.04 | ↑$1.29 (10.98%) | 11.75 | 13.40 | 158.75K |
| 2024-11-13 | 11.88 | 11.68 | ↓$0.20 (-1.68%) | 11.50 | 12.05 | 52.19K |
| 2024-11-12 | 12.12 | 11.74 | ↓$0.38 (-3.14%) | 11.67 | 12.25 | 37.43K |
| 2024-11-11 | 12.19 | 12.13 | ↓$0.06 (-0.49%) | 12.07 | 12.24 | 25.63K |
| 2024-11-08 | 12.14 | 12.05 | ↓$0.09 (-0.74%) | 11.90 | 12.20 | 35.09K |
| 2024-11-07 | 12.16 | 12.14 | ↓$0.02 (-0.16%) | 12.05 | 12.37 | 38.97K |
| 2024-11-06 | 11.97 | 12.13 | ↑$0.16 (1.34%) | 11.44 | 12.25 | 142.85K |
| 2024-11-05 | 11.00 | 11.46 | ↑$0.46 (4.18%) | 11.00 | 11.49 | 53.74K |
| 2024-11-04 | 10.59 | 11.05 | ↑$0.46 (4.34%) | 10.53 | 11.06 | 57.18K |
| 2024-11-01 | 10.51 | 10.69 | ↑$0.18 (1.71%) | 10.45 | 10.69 | 24.40K |
| 2024-10-31 | 10.51 | 10.52 | ↑$0.01 (0.12%) | 10.51 | 10.62 | 18.88K |
| 2024-10-30 | 10.95 | 10.59 | ↓$0.36 (-3.29%) | 10.57 | 10.95 | 38.76K |
| 2024-10-29 | 10.77 | 10.96 | ↑$0.19 (1.76%) | 10.75 | 10.96 | 13.98K |
| 2024-10-28 | 10.62 | 10.85 | ↑$0.23 (2.17%) | 10.58 | 10.85 | 19.34K |
| 2024-10-25 | 10.69 | 10.58 | ↓$0.11 (-1.03%) | 10.55 | 10.69 | 14.01K |
| 2024-10-24 | 10.72 | 10.60 | ↓$0.12 (-1.12%) | 10.50 | 10.72 | 19.72K |
| 2024-10-23 | 10.78 | 10.73 | ↓$0.05 (-0.46%) | 10.53 | 10.78 | 22.05K |
| 2024-10-22 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.77 | 10.87 | 12.19K |
| 2024-10-21 | 10.68 | 10.84 | ↑$0.16 (1.50%) | 10.68 | 10.99 | 22.36K |
| 2024-10-18 | 10.94 | 10.93 | ↓$0.01 (-0.09%) | 10.85 | 10.95 | 36.28K |
| 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 |
Create an account or log in to view more rows.
$PCYO Games being played here.
$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??