Stockscreener 앱 받기
10.56
2.03%
0.1972
Pure Cycle Corp 주식 (PCYO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-27 | $10.80 | $10.37 | $0.43 | 44,306.0 | +2.17% |
| 2025-05-23 | $10.69 | $10.34 | $0.3511 | 27,147.0 | -3.09% |
| 2025-05-22 | $10.81 | $10.67 | $0.145 | 29,767.0 | -0.93% |
| 2025-05-21 | $11.01 | $10.68 | $0.3334 | 32,234.0 | -2.18% |
| 2025-05-20 | $11.06 | $10.83 | $0.23 | 43,319.0 | +0.73% |
| 2025-05-19 | $11.01 | $10.69 | $0.315 | 29,420.0 | +0.92% |
| 2025-05-16 | $10.89 | $10.52 | $0.375 | 49,198.0 | +2.55% |
| 2025-05-15 | $10.61 | $10.30 | $0.31 | 31,672.0 | +2.82% |
| 2025-05-14 | $10.48 | $10.26 | $0.22 | 34,671.0 | -2.46% |
| 2025-05-13 | $10.67 | $10.41 | $0.26 | 50,225.0 | +0.86% |
| 2025-05-12 | $10.62 | $10.43 | $0.195 | 48,984.0 | +0.97% |
| 2025-05-09 | $10.43 | $10.26 | $0.1699 | 35,085.0 | -0.77% |
| 2025-05-08 | $10.58 | $10.25 | $0.33 | 46,195.0 | +0.58% |
| 2025-05-07 | $10.77 | $10.26 | $0.51 | 59,067.0 | -3.17% |
| 2025-05-06 | $10.72 | $10.23 | $0.485 | 64,010.0 | +3.38% |
| 2025-05-05 | $10.48 | $10.01 | $0.47 | 64,858.0 | +2.78% |
| 2025-05-02 | $10.10 | $9.87 | $0.235 | 584,330.0 | +1.25% |
| 2025-05-01 | $10.12 | $9.85 | $0.265 | 40,979.0 | +0.66% |
| 2025-04-30 | $9.99 | $9.82 | $0.165 | 142,771.0 | +0.20% |
| 2025-04-29 | $10.13 | $9.84 | $0.29 | 197,615.0 | -1.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $11.06 | $9.85 | $1.21 | 1,315,467.0 | +6.92% |
| 2025-04 | $11.14 | $9.72 | $1.42 | 1,433,206.0 | -5.44% |
| 2025-03 | $11.89 | $10.33 | $1.56 | 761,609.0 | -9.97% |
| 2025-02 | $12.25 | $11.23 | $1.02 | 600,336.0 | -1.02% |
| 2025-01 | $12.96 | $11.00 | $1.96 | 895,844.0 | -7.33% |
Pure Cycle Corp 주식 (PCYO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.63 | $12.02 | $2.61 | 954,746.0 | -11.69% |
| 2024-11 | $14.62 | $10.45 | $4.17 | 1,071,122.0 | +38.21% |
| 2024-10 | $10.99 | $10.45 | $0.54 | 531,771.0 | -2.32% |
| 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% |
1.13%
0.40%
자본화:
|
볼륨(24시간):