Stockscreener 앱 받기
10.94
0.37%
0.04
시간 외 거래:
10.95
0.010
+0.09%
Pure Cycle Corp 주식 (PCYO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $10.97 | $10.86 | $0.11 | 12,039.0 | +0.37% |
| 2024-10-16 | $10.93 | $10.70 | $0.235 | 28,866.0 | +2.44% |
| 2024-10-15 | $10.77 | $10.60 | $0.1702 | 29,636.0 | +0.19% |
| 2024-10-14 | $10.88 | $10.59 | $0.2869 | 21,668.0 | -1.67% |
| 2024-10-11 | $10.97 | $10.45 | $0.525 | 21,777.0 | +2.08% |
| 2024-10-10 | $10.65 | $10.48 | $0.17 | 38,745.0 | -0.75% |
| 2024-10-09 | $10.71 | $10.56 | $0.155 | 15,101.0 | +1.04% |
| 2024-10-08 | $10.75 | $10.54 | $0.21 | 29,548.0 | -0.66% |
| 2024-10-07 | $10.86 | $10.48 | $0.3772 | 19,466.0 | -0.93% |
| 2024-10-04 | $10.74 | $10.51 | $0.23 | 19,523.0 | +1.61% |
| 2024-10-03 | $10.74 | $10.50 | $0.245 | 15,800.0 | -1.59% |
| 2024-10-02 | $10.79 | $10.55 | $0.23 | 38,573.0 | +0.94% |
| 2024-10-01 | $10.82 | $10.58 | $0.24 | 30,048.0 | -1.39% |
| 2024-09-30 | $10.88 | $10.70 | $0.18 | 28,900.0 | -0.92% |
| 2024-09-27 | $10.89 | $10.42 | $0.4689 | 26,510.0 | +2.07% |
| 2024-09-26 | $10.70 | $10.51 | $0.1862 | 33,339.0 | +1.91% |
| 2024-09-25 | $10.63 | $10.42 | $0.2148 | 24,070.0 | -2.06% |
| 2024-09-24 | $10.76 | $10.50 | $0.26 | 23,121.0 | +0.09% |
| 2024-09-23 | $10.85 | $10.59 | $0.26 | 29,927.0 | -0.56% |
| 2024-09-20 | $11.30 | $10.67 | $0.63 | 223,857.0 | -4.58% |
| 2024-09-19 | $11.32 | $10.81 | $0.51 | 59,224.0 | +4.71% |
| 2024-09-18 | $11.00 | $10.40 | $0.5999 | 60,251.0 | +0.19% |
Pure Cycle Corp 주식 (PCYO) 연도별 가격 이력
이 심층 분석에서는 Pure Cycle Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PCYO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pure Cycle Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pure Cycle Corp 주식 (PCYO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $10.97 | $10.45 | $0.525 | 332,829.0 | +1.58% |
| 2024-09 | $11.32 | $9.78 | $1.54 | 782,905.0 | +1.13% |
| 2024-08 | $11.02 | $9.49 | $1.53 | 879,323.0 | -3.18% |
| 2024-07 | $11.18 | $9.10 | $2.08 | 1,512,046.0 | +15.18% |
| 2024-06 | $9.66 | $8.94 | $0.72 | 1,775,847.0 | +2.69% |
| 2024-05 | $10.03 | $9.07 | $0.96 | 1,068,717.0 | -2.52% |
| 2024-04 | $9.91 | $9.27 | $0.6427 | 1,294,500.0 | +0.42% |
| 2024-03 | $10.12 | $9.17 | $0.9462 | 820,596.0 | -4.71% |
| 2024-02 | $10.47 | $9.41 | $1.06 | 1,148,911.0 | +1.84% |
| 2024-01 | $10.63 | $9.78 | $0.85 | 766,636.0 | -6.49% |
Pure Cycle Corp 주식 (PCYO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.14 | $9.88 | $1.26 | 1,002,706.0 | +4.70% |
| 2023-11 | $10.55 | $9.37 | $1.19 | 1,039,456.0 | +4.60% |
| 2023-10 | $9.99 | $9.28 | $0.7099 | 1,047,556.0 | -0.42% |
| 2023-09 | $11.25 | $9.37 | $1.88 | 1,278,067.0 | -12.65% |
| 2023-08 | $12.58 | $10.61 | $1.97 | 821,168.0 | -10.80% |
| 2023-07 | $13.07 | $10.75 | $2.32 | 1,347,741.0 | +12.00% |
| 2023-06 | $11.41 | $9.49 | $1.92 | 1,635,533.0 | +13.17% |
| 2023-05 | $10.18 | $9.10 | $1.08 | 1,255,585.0 | -1.52% |
| 2023-04 | $10.06 | $9.05 | $1.01 | 1,222,976.0 | +4.44% |
| 2023-03 | $9.46 | $8.47 | $0.99 | 2,602,281.0 | +7.02% |
| 2023-02 | $9.58 | $8.66 | $0.92 | 1,736,838.0 | -1.56% |
| 2023-01 | $10.71 | $8.75 | $1.96 | 1,817,134.0 | -14.41% |
Pure Cycle Corp 주식 (PCYO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.30 | $9.88 | $1.42 | 2,189,334.0 | -1.23% |
| 2022-11 | $10.82 | $7.98 | $2.84 | 2,013,609.0 | +22.94% |
| 2022-10 | $8.76 | $7.77 | $0.99 | 2,282,601.0 | +3.35% |
| 2022-09 | $10.44 | $8.34 | $2.10 | 1,324,705.0 | -19.09% |
| 2022-08 | $11.50 | $10.32 | $1.18 | 744,384.0 | -2.27% |
| 2022-07 | $10.84 | $10.11 | $0.73 | 918,414.0 | +0.19% |
| 2022-06 | $11.73 | $9.46 | $2.27 | 2,012,391.0 | -6.73% |
| 2022-05 | $11.32 | $9.68 | $1.64 | 1,873,856.0 | +8.13% |
| 2022-04 | $12.29 | $10.40 | $1.89 | 2,145,101.0 | -13.06% |
| 2022-03 | $12.41 | $11.27 | $1.14 | 2,143,768.0 | +1.43% |
| 2022-02 | $13.15 | $11.29 | $1.86 | 1,322,154.0 | -7.57% |
| 2022-01 | $14.72 | $11.74 | $2.98 | 1,665,713.0 | -12.19% |
0.91%
5.28%
자본화:
|
볼륨(24시간):