Stockscreener 앱 받기
11.11
0.14%
0.015
시간 외 거래:
11.10
-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 |
|---|---|---|---|---|---|
| 2026-09-01 | $11.13 | $11.00 | $0.135 | 94,874.0 | +0.14% |
| 2026-08-31 | $11.38 | $11.07 | $0.305 | 117,822.0 | -2.93% |
| 2026-08-28 | $11.55 | $11.37 | $0.18 | 52,756.0 | +0.00% |
| 2026-08-27 | $11.52 | $11.32 | $0.1999 | 43,686.0 | -0.78% |
| 2026-08-26 | $11.70 | $11.52 | $0.1751 | 48,838.0 | -1.45% |
| 2026-08-25 | $11.74 | $11.31 | $0.43 | 80,336.0 | +0.43% |
| 2026-08-24 | $11.77 | $11.32 | $0.45 | 98,931.0 | +2.83% |
| 2026-08-21 | $11.74 | $11.18 | $0.56 | 108,112.0 | -3.17% |
| 2026-08-20 | $11.81 | $11.45 | $0.365 | 108,368.0 | +2.01% |
| 2026-08-19 | $11.63 | $11.37 | $0.26 | 103,885.0 | +0.17% |
| 2026-08-18 | $11.55 | $11.19 | $0.36 | 118,220.0 | +1.51% |
| 2026-08-17 | $11.37 | $11.12 | $0.25 | 46,131.0 | +0.09% |
| 2026-08-14 | $11.41 | $11.21 | $0.195 | 33,022.0 | -0.71% |
| 2026-08-13 | $11.60 | $11.29 | $0.305 | 43,055.0 | +0.09% |
| 2026-08-12 | $11.41 | $11.10 | $0.31 | 77,541.0 | -0.61% |
| 2026-08-11 | $11.44 | $11.13 | $0.31 | 97,899.0 | +1.69% |
| 2026-08-10 | $11.32 | $10.78 | $0.545 | 270,854.0 | +3.51% |
| 2026-08-07 | $10.90 | $10.60 | $0.30 | 133,251.0 | +1.59% |
| 2026-08-06 | $10.71 | $10.54 | $0.17 | 42,540.0 | +0.85% |
| 2026-08-05 | $10.73 | $10.44 | $0.2851 | 45,981.0 | -0.09% |
| 2026-08-04 | $10.78 | $10.53 | $0.245 | 86,545.0 | -1.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $11.13 | $11.00 | $0.135 | 94,874.0 | +0.00% |
| 2026-08 | $11.81 | $10.44 | $1.38 | 1,933,834.0 | +5.71% |
| 2026-07 | $11.09 | $9.89 | $1.20 | 1,252,392.0 | -1.87% |
| 2026-06 | $11.46 | $10.08 | $1.38 | 1,362,165.0 | +3.48% |
| 2026-05 | $12.44 | $9.75 | $2.69 | 1,173,617.0 | -10.31% |
| 2026-04 | $12.05 | $10.07 | $1.98 | 1,210,744.0 | +14.71% |
| 2026-03 | $10.94 | $9.71 | $1.23 | 1,294,567.0 | -4.82% |
| 2026-02 | $11.80 | $10.43 | $1.37 | 1,238,099.0 | -8.72% |
| 2026-01 | $11.99 | $10.51 | $1.48 | 853,239.0 | +5.37% |
Pure Cycle Corp 주식 (PCYO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.15 | $10.91 | $1.24 | 892,139.0 | -3.34% |
| 2025-11 | $11.56 | $10.73 | $0.8289 | 926,112.0 | +3.36% |
| 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% |
0.28%
2.86%
자본화:
|
볼륨(24시간):