9.53
price up icon2.58%   +0.24
after-market  After Hours:  9.53 
loading

Pure Cycle Corp. Stock (PCYO) Price History

The historical daily chart and data for Pure Cycle Corp. stock (PCYO), show that the latest closing stock price as of April 19, 2024, is $9.53.
  • Pure Cycle Corp. all-time high stock price is $16.63, occurred on April 15, 2021.
  • The lowest Pure Cycle Corp. stock price recorded was $3.54 on January 07, 2015. Since then, Pure Cycle Corp.'s stock price has risen over 169.21% to $9.53 now.
  • The 52-week high stock price for PCYO is $13.07, representing a 37.15% increase from the current share price, occurred on July 26, 2023.
  • The 52-week low stock price for PCYO is $9.10, indicating a -4.51% decrease from the current share price, occurred on May 08, 2023.
  • The closing price of Pure Cycle Corp. (PCYO) stock in the beginning of 2023 was $14.48. The stock closed the year at $10.48, a loss of over -27.62% for the year.
The table below shows more information about PCYO historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $9.56 $9.27 $0.29 38,480.0 +2.58%
Apr 18, 2024 $9.42 $9.29 $0.13 37,461.0 -0.85%
Apr 17, 2024 $9.54 $9.28 $0.26 40,937.0 -1.78%
Apr 16, 2024 $9.60 $9.40 $0.195 55,161.0 +0.42%
Apr 15, 2024 $9.80 $9.35 $0.45 75,168.0 -1.66%
Apr 12, 2024 $9.72 $9.43 $0.29 61,097.0 -0.21%
Apr 11, 2024 $9.84 $9.50 $0.34 197,637.0 +1.79%
Apr 10, 2024 $9.60 $9.31 $0.29 106,601.0 -1.86%
Apr 09, 2024 $9.75 $9.53 $0.22 23,142.0 +0.10%
Apr 08, 2024 $9.91 $9.61 $0.3027 68,219.0 +0.83%
Apr 05, 2024 $9.66 $9.35 $0.3062 30,630.0 +1.37%
Apr 04, 2024 $9.54 $9.31 $0.225 71,128.0 +1.28%
Apr 03, 2024 $9.52 $9.31 $0.2098 49,947.0 -0.11%
Apr 02, 2024 $9.56 $9.32 $0.2395 54,869.0 -1.89%
Apr 01, 2024 $9.60 $9.40 $0.195 28,142.0 +0.42%
Mar 28, 2024 $9.67 $9.50 $0.17 29,032.0 -0.42%
Mar 27, 2024 $9.56 $9.27 $0.29 25,371.0 +3.14%
Mar 26, 2024 $9.32 $9.23 $0.09 30,778.0 -0.86%
Mar 25, 2024 $9.56 $9.31 $0.255 26,753.0 -1.37%

Pure Cycle Corp. Stock (PCYO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pure Cycle Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PCYO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pure Cycle Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pure Cycle Corp. Stock (PCYO) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $9.91 $9.27 $0.6427 977,099.0 +0.32%
Mar, 2024 $10.12 $9.17 $0.9462 820,596.0 -4.71%
Feb, 2024 $10.47 $9.41 $1.06 1,148,911.0 +1.84%
Jan, 2024 $10.63 $9.78 $0.85 766,636.0 -6.49%

Pure Cycle Corp. Stock (PCYO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.14 $9.88 $1.26 1,002,706.0 +4.70%
Nov, 2023 $10.55 $9.37 $1.19 1,039,456.0 +4.60%
Oct, 2023 $9.99 $9.28 $0.7099 1,047,556.0 -0.42%
Sep, 2023 $11.25 $9.37 $1.88 1,278,067.0 -12.65%
Aug, 2023 $12.58 $10.61 $1.97 821,168.0 -10.80%
Jul, 2023 $13.07 $10.75 $2.32 1,347,741.0 +12.00%
Jun, 2023 $11.41 $9.49 $1.92 1,635,533.0 +13.17%
May, 2023 $10.18 $9.10 $1.08 1,255,585.0 -1.52%
Apr, 2023 $10.06 $9.05 $1.01 1,222,976.0 +4.44%
Mar, 2023 $9.46 $8.47 $0.99 2,602,281.0 +7.02%
Feb, 2023 $9.58 $8.66 $0.92 1,736,838.0 -1.56%
Jan, 2023 $10.71 $8.75 $1.96 1,817,134.0 -14.41%

Pure Cycle Corp. Stock (PCYO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.30 $9.88 $1.42 2,189,334.0 -1.23%
Nov, 2022 $10.82 $7.98 $2.84 2,013,609.0 +22.94%
Oct, 2022 $8.76 $7.77 $0.99 2,282,601.0 +3.35%
Sep, 2022 $10.44 $8.34 $2.10 1,324,705.0 -19.09%
Aug, 2022 $11.50 $10.32 $1.18 744,384.0 -2.27%
Jul, 2022 $10.84 $10.11 $0.73 918,414.0 +0.19%
Jun, 2022 $11.73 $9.46 $2.27 2,012,391.0 -6.73%
May, 2022 $11.32 $9.68 $1.64 1,873,856.0 +8.13%
Apr, 2022 $12.29 $10.40 $1.89 2,145,101.0 -13.06%
Mar, 2022 $12.41 $11.27 $1.14 2,143,768.0 +1.43%
Feb, 2022 $13.15 $11.29 $1.86 1,322,154.0 -7.57%
Jan, 2022 $14.72 $11.74 $2.98 1,665,713.0 -12.19%
$24.45
price up icon 1.41%
$13.93
price up icon 3.57%
$35.07
price up icon 2.36%
$48.00
price up icon 2.92%
utilities_regulated_water SJW
$54.27
price up icon 2.22%
utilities_regulated_water AWR
$69.25
price up icon 1.88%
Cap:     |  Volume (24h):