10.10
price up icon0.80%   0.08
after-market 시간 외 거래: 10.12 0.02 +0.20%
loading

Pure Cycle Corp 주식 (PCYO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-18 $10.16 $10.00 $0.16 27,502.0 +0.80%
2025-06-17 $10.35 $10.01 $0.34 41,638.0 -2.43%
2025-06-16 $10.37 $10.12 $0.246 15,608.0 +1.28%
2025-06-13 $10.81 $10.12 $0.69 36,823.0 -4.79%
2025-06-12 $10.75 $10.63 $0.12 18,350.0 -0.84%
2025-06-11 $10.78 $10.63 $0.15 52,734.0 +0.09%
2025-06-10 $10.74 $10.46 $0.28 36,130.0 +2.00%
2025-06-09 $10.58 $10.29 $0.29 27,960.0 +2.14%
2025-06-06 $10.40 $10.19 $0.21 33,111.0 +0.59%
2025-06-05 $10.26 $10.09 $0.1695 29,005.0 -0.29%
2025-06-04 $10.28 $10.08 $0.1997 32,725.0 +0.39%
2025-06-03 $10.52 $10.12 $0.40 49,177.0 -2.20%
2025-06-02 $10.69 $10.44 $0.2493 42,427.0 -1.51%
2025-05-30 $10.74 $10.52 $0.22 37,568.0 +0.19%
2025-05-29 $10.71 $10.45 $0.265 29,882.0 +0.28%
2025-05-28 $10.76 $10.54 $0.22 31,332.0 -1.21%
2025-05-27 $10.80 $10.37 $0.43 89,916.0 +3.28%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $10.81 $10.00 $0.81 470,692.0 -4.90%
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

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

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%
$29.32
price up icon 2.63%
$32.07
price down icon 0.06%
$25.53
price down icon 1.31%
$56.17
price up icon 1.04%
utilities_regulated_water HTO
$52.81
price up icon 1.36%
utilities_regulated_water CWT
$46.08
price up icon 0.41%
자본화:     |  볼륨(24시간):