Stockscreener 앱 받기
11.00
0.36%
-0.010
Pure Cycle Corp 주식 (PCYO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $11.04 | $10.96 | $0.075 | 2,064.0 | -0.36% |
| 2025-10-31 | $11.04 | $10.89 | $0.145 | 59,512.0 | +0.00% |
| 2025-10-30 | $11.04 | $10.86 | $0.18 | 53,646.0 | +0.92% |
| 2025-10-29 | $11.04 | $10.86 | $0.18 | 75,981.0 | -0.73% |
| 2025-10-28 | $11.06 | $10.96 | $0.105 | 64,749.0 | -0.09% |
| 2025-10-27 | $11.11 | $10.94 | $0.17 | 84,618.0 | -0.18% |
| 2025-10-24 | $11.09 | $10.90 | $0.19 | 172,346.0 | -0.27% |
| 2025-10-23 | $11.08 | $10.95 | $0.13 | 51,023.0 | +1.01% |
| 2025-10-22 | $11.09 | $10.91 | $0.18 | 63,262.0 | -0.73% |
| 2025-10-21 | $11.06 | $10.97 | $0.0854 | 47,272.0 | -0.18% |
| 2025-10-20 | $11.10 | $10.95 | $0.15 | 44,347.0 | +0.64% |
| 2025-10-17 | $11.09 | $10.90 | $0.1921 | 72,386.0 | -0.36% |
| 2025-10-16 | $11.06 | $10.97 | $0.09 | 28,309.0 | -0.09% |
| 2025-10-15 | $11.16 | $11.00 | $0.16 | 53,417.0 | -0.54% |
| 2025-10-14 | $11.15 | $10.89 | $0.26 | 64,778.0 | +0.73% |
| 2025-10-13 | $11.10 | $10.82 | $0.28 | 35,466.0 | +0.82% |
| 2025-10-10 | $11.02 | $10.85 | $0.17 | 94,364.0 | -0.73% |
| 2025-10-09 | $11.05 | $10.88 | $0.175 | 75,836.0 | -1.26% |
| 2025-10-08 | $11.25 | $11.03 | $0.22 | 25,860.0 | +0.72% |
| 2025-10-07 | $11.20 | $11.00 | $0.20 | 65,716.0 | -0.54% |
| 2025-10-06 | $11.21 | $11.03 | $0.1811 | 31,246.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $11.04 | $10.96 | $0.075 | 2,064.0 | -0.36% |
| 2025-10 | $11.33 | $10.82 | $0.51 | 1,392,293.0 | -0.54% |
| 2025-09 | $11.66 | $10.00 | $1.66 | 867,593.0 | +9.60% |
| 2025-08 | $10.66 | $9.65 | $1.01 | 714,319.0 | +3.06% |
| 2025-07 | $11.16 | $9.73 | $1.43 | 1,091,015.0 | -8.58% |
| 2025-06 | $10.81 | $10.00 | $0.81 | 835,738.0 | +0.94% |
| 2025-05 | $11.06 | $9.85 | $1.21 | 1,459,859.0 | +7.27% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):