Stockscreener 앱 받기
12.95
6.50%
0.79
Pure Cycle Corp 주식 (PCYO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $12.99 | $12.02 | $0.97 | 170,436.0 | +6.50% |
| 2024-12-19 | $12.50 | $12.14 | $0.36 | 40,520.0 | -1.70% |
| 2024-12-18 | $13.21 | $12.35 | $0.86 | 68,393.0 | -6.29% |
| 2024-12-17 | $13.23 | $12.89 | $0.345 | 34,864.0 | +0.23% |
| 2024-12-16 | $13.26 | $13.05 | $0.21 | 36,630.0 | -1.35% |
| 2024-12-13 | $13.78 | $13.31 | $0.4717 | 24,975.0 | -3.12% |
| 2024-12-12 | $14.09 | $13.71 | $0.38 | 24,210.0 | -1.92% |
| 2024-12-11 | $14.25 | $13.70 | $0.55 | 47,672.0 | +2.48% |
| 2024-12-10 | $13.86 | $13.27 | $0.59 | 73,367.0 | +0.81% |
| 2024-12-09 | $13.66 | $13.45 | $0.215 | 33,507.0 | -0.37% |
| 2024-12-06 | $13.84 | $13.39 | $0.45 | 37,692.0 | -0.87% |
| 2024-12-05 | $14.10 | $13.63 | $0.465 | 39,159.0 | -2.75% |
| 2024-12-04 | $14.24 | $14.04 | $0.21 | 29,667.0 | +1.22% |
| 2024-12-03 | $14.63 | $13.42 | $1.21 | 79,178.0 | -4.37% |
| 2024-12-02 | $14.63 | $14.43 | $0.205 | 36,965.0 | +0.62% |
| 2024-11-29 | $14.57 | $14.44 | $0.135 | 13,178.0 | +0.62% |
| 2024-11-27 | $14.60 | $14.31 | $0.285 | 34,981.0 | +0.21% |
| 2024-11-26 | $14.48 | $13.98 | $0.495 | 37,412.0 | +0.84% |
| 2024-11-25 | $14.62 | $14.19 | $0.4313 | 76,265.0 | +1.92% |
| 2024-11-22 | $14.22 | $13.88 | $0.3389 | 73,325.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $14.63 | $12.02 | $2.61 | 947,671.0 | -10.94% |
| 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% |
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% |
1.11%
0.06%
자본화:
|
볼륨(24시간):