Pure Cycle Corporation (PCYO) Historical Stock Data
12.95 ↑0.79 (6.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCYO is down -0.09% a day on average. There have been 13 days where Pure Cycle Corporation closed green and 17 days where PCYO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.02 | 12.95 | ↑$0.93 (7.74%) | 12.02 | 12.99 | 187.25K |
| 2024-12-19 | 12.50 | 12.16 | ↓$0.34 (-2.72%) | 12.14 | 12.50 | 40.67K |
| 2024-12-18 | 13.18 | 12.37 | ↓$0.81 (-6.15%) | 12.35 | 13.21 | 68.94K |
| 2024-12-17 | 13.17 | 13.20 | ↑$0.03 (0.23%) | 12.89 | 13.24 | 37.85K |
| 2024-12-16 | 13.18 | 13.17 | ↓$0.01 (-0.08%) | 13.05 | 13.26 | 37.08K |
| 2024-12-13 | 13.70 | 13.35 | ↓$0.35 (-2.55%) | 13.31 | 13.78 | 24.98K |
| 2024-12-12 | 14.02 | 13.78 | ↓$0.24 (-1.71%) | 13.71 | 14.09 | 26.01K |
| 2024-12-11 | 13.89 | 14.05 | ↑$0.16 (1.15%) | 13.70 | 14.25 | 48.42K |
| 2024-12-10 | 13.62 | 13.71 | ↑$0.09 (0.66%) | 13.27 | 13.86 | 77.84K |
| 2024-12-09 | 13.60 | 13.60 | ↑$0.00 (0.00%) | 13.45 | 13.67 | 34.29K |
| 2024-12-06 | 13.84 | 13.65 | ↓$0.19 (-1.37%) | 13.39 | 13.84 | 38.37K |
| 2024-12-05 | 14.05 | 13.77 | ↓$0.28 (-1.99%) | 13.63 | 14.10 | 40.15K |
| 2024-12-04 | 14.25 | 14.16 | ↓$0.08 (-0.60%) | 14.04 | 14.25 | 35.31K |
| 2024-12-03 | 14.63 | 13.99 | ↓$0.64 (-4.37%) | 13.42 | 14.63 | 80.52K |
| 2024-12-02 | 14.61 | 14.63 | ↑$0.02 (0.14%) | 14.43 | 14.63 | 43.55K |
| 2024-11-29 | 14.55 | 14.54 | ↓$0.01 (-0.07%) | 14.44 | 14.57 | 14.50K |
| 2024-11-27 | 14.60 | 14.45 | ↓$0.15 (-1.03%) | 14.32 | 14.60 | 36.28K |
| 2024-11-26 | 14.30 | 14.42 | ↑$0.12 (0.84%) | 13.99 | 14.48 | 38.72K |
| 2024-11-25 | 14.21 | 14.30 | ↑$0.09 (0.63%) | 14.19 | 14.62 | 79.58K |
| 2024-11-22 | 13.93 | 14.03 | ↑$0.10 (0.72%) | 13.88 | 14.22 | 75.60K |
| 2024-11-21 | 13.27 | 13.80 | ↑$0.53 (3.99%) | 13.07 | 13.80 | 75.48K |
| 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 |
Create an account or log in to view more rows.
$PCYO warming up
$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.