Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pure Cycle Corporation (PCYO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
10.27-0.14 (-1.34%)
At close: 04:00PM EST
10.44 +0.17 (+1.66%)
After hours: 04:16PM EST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202210.3210.4510.1310.2710.27133,899
Dec 06, 202210.4110.4810.1510.4110.41125,100
Dec 05, 202210.2910.449.9710.3910.39140,500
Dec 02, 202210.4110.4910.2010.3410.34416,500
Dec 01, 202210.6110.7110.2510.5210.5276,500
Nov 30, 202210.2710.6210.1010.6110.6197,900
Nov 29, 202210.1810.329.9510.2510.25102,100
Nov 28, 202210.5810.6410.1810.2510.25156,000
Nov 25, 202210.5810.6810.5210.6210.6221,300
Nov 23, 202210.6510.7010.4110.5110.5181,900
Nov 22, 202210.7010.8210.1510.6010.6090,300
Nov 21, 202210.3710.7610.3710.6310.63102,900
Nov 18, 202210.5810.6010.3210.3710.37119,800
Nov 17, 202210.0110.699.9010.3910.39148,100
Nov 16, 20229.4310.209.4110.0110.01145,800
Nov 15, 20228.659.818.569.459.45148,000
Nov 14, 20228.498.648.308.478.4775,000
Nov 11, 20228.608.638.388.528.5292,100
Nov 10, 20228.468.738.468.668.66188,400
Nov 09, 20228.438.578.248.278.2749,600
Nov 08, 20228.418.588.048.528.5256,800
Nov 07, 20228.548.608.368.438.4350,000
Nov 04, 20228.168.538.168.498.4948,900
Nov 03, 20228.218.377.988.348.3485,000
Nov 02, 20228.508.658.298.298.29103,700
Nov 01, 20228.698.698.528.568.5650,000
Oct 31, 20228.528.768.198.638.63112,300
Oct 28, 20228.518.578.498.508.5086,200
Oct 27, 20228.628.708.398.498.4979,200
Oct 26, 20228.478.588.288.548.5478,600
Oct 25, 20228.208.558.208.428.42136,800
Oct 24, 20228.248.408.178.218.2167,600
Oct 21, 20228.198.318.108.268.26545,400
Oct 20, 20228.378.498.148.188.1885,200
Oct 19, 20228.298.448.108.418.41103,400
Oct 18, 20228.358.408.238.368.3691,000
Oct 17, 20227.848.257.778.238.23164,900
Oct 14, 20228.228.227.807.817.8165,400
Oct 13, 20227.948.217.858.168.1653,900
Oct 12, 20227.968.107.788.088.0865,900
Oct 11, 20228.298.347.877.957.9572,000
Oct 10, 20228.018.317.918.268.2660,600
Oct 07, 20227.998.017.817.967.9684,000
Oct 06, 20228.198.197.968.048.0458,000
Oct 05, 20228.208.238.038.178.1783,000
Oct 04, 20228.328.438.058.248.24114,500
Oct 03, 20228.368.388.088.238.2375,200
Sep 30, 20228.618.708.348.358.3549,700
Sep 29, 20228.988.988.638.658.6533,500
Sep 28, 20228.879.088.709.049.0486,000
Sep 27, 20228.858.958.768.858.8581,900
Sep 26, 20228.779.018.778.848.8446,900
Sep 23, 20228.868.928.608.878.8793,900
Sep 22, 20229.069.068.608.878.8788,600
Sep 21, 20229.079.208.828.858.8566,900
Sep 20, 20229.509.508.949.069.0649,600
Sep 19, 20229.609.869.529.579.5723,500
Sep 16, 20229.8010.449.599.609.60244,100
Sep 15, 202210.0410.049.759.849.8419,000
Sep 14, 20229.7710.099.779.969.9663,800
Sep 13, 20229.649.909.649.719.7139,800
Sep 12, 20229.789.819.719.819.8110,900
Sep 09, 20229.679.799.609.769.7624,800
Sep 08, 20229.909.909.589.669.6633,800
Sep 07, 20229.4510.069.459.859.8559,200
Sep 06, 20229.639.639.399.489.4890,900
Sep 02, 202210.2010.209.649.679.6752,700
Sep 01, 202210.3210.329.929.949.9465,100
Aug 31, 202210.6210.7110.3210.3210.3225,700
Aug 30, 202210.6110.6210.5110.5410.5424,500
Aug 29, 202210.5510.7210.5410.6410.6423,800
Aug 26, 202211.2111.2110.6010.6810.6856,000
Aug 25, 202211.1211.1811.0611.1411.1426,700
Aug 24, 202210.9511.1010.8611.1011.1041,100
Aug 23, 202211.2711.2911.0111.0111.0131,000
Aug 22, 202211.3411.3411.2111.2311.2332,000
Aug 19, 202211.4211.4411.2111.4011.4027,100
Aug 18, 202211.4711.5011.3211.4911.4931,200
Aug 17, 202211.3011.4311.3011.4211.4227,600
Aug 16, 202211.2911.4811.2911.4211.4229,000
Aug 15, 202211.2211.4810.8711.4111.4149,800
Aug 12, 202210.8311.2510.8311.2311.2342,800
Aug 11, 202210.7510.9410.6910.8510.8525,000
Aug 10, 202210.7410.7510.5610.7110.7140,100
Aug 09, 202210.6710.6710.5210.5810.5829,900
Aug 08, 202210.6110.7010.4710.6510.6540,400
Aug 05, 202210.6510.7410.5810.5910.5925,800
Aug 04, 202210.7710.8910.6410.8010.8029,500
Aug 03, 202210.5310.8110.5210.7310.7338,400
Aug 02, 202210.6310.7310.5010.5510.5512,100
Aug 01, 202210.4710.7210.3810.6410.6434,500
Jul 29, 202210.5410.7110.5010.5610.5647,200
Jul 28, 202210.2910.6310.2910.5910.5930,200
Jul 27, 202210.4010.4010.1510.3010.3037,000
Jul 26, 202210.3110.3910.2610.3110.3133,900
Jul 25, 202210.5110.5810.3410.3910.3933,900
Jul 22, 202210.7110.7610.5010.5410.5436,400
Jul 21, 202210.7910.7910.5810.7010.7037,700
Jul 20, 202210.6710.8410.6110.7910.7944,400
Jul 19, 202210.3510.6910.3510.6310.6355,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement