Get the Stockscreener App
9.52
2.48%
+0.23
After Hours:
9.52
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 May 17, 2024, is $9.52.
- 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 168.93% to $9.52 now.
- The 52-week high stock price for PCYO is $13.07, representing a 37.29% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for PCYO is $9.1738, indicating a -3.64% decrease from the current share price, occurred on March 19, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $9.54 | $9.30 | $0.24 | 35,436.0 | +2.48% |
| May 16, 2024 | $9.66 | $9.25 | $0.41 | 188,211.0 | -4.23% |
| May 15, 2024 | $9.92 | $9.66 | $0.26 | 74,448.0 | -0.51% |
| May 14, 2024 | $9.82 | $9.69 | $0.1341 | 23,002.0 | +1.35% |
| May 13, 2024 | $9.88 | $9.50 | $0.38 | 37,149.0 | -1.94% |
| May 10, 2024 | $9.92 | $9.77 | $0.15 | 14,813.0 | -1.41% |
| May 09, 2024 | $10.00 | $9.76 | $0.24 | 27,899.0 | +0.81% |
| May 08, 2024 | $9.88 | $9.78 | $0.10 | 22,127.0 | -0.40% |
| May 07, 2024 | $9.93 | $9.82 | $0.11 | 31,476.0 | +0.00% |
| May 06, 2024 | $9.98 | $9.87 | $0.11 | 32,364.0 | +0.00% |
| May 03, 2024 | $10.03 | $9.83 | $0.20 | 50,085.0 | +1.33% |
| May 02, 2024 | $9.84 | $9.56 | $0.28 | 110,668.0 | +2.52% |
| May 01, 2024 | $9.76 | $9.54 | $0.22 | 45,085.0 | +0.00% |
| Apr 30, 2024 | $9.56 | $9.30 | $0.26 | 71,595.0 | +0.53% |
| Apr 29, 2024 | $9.50 | $9.43 | $0.07 | 29,041.0 | -0.11% |
| Apr 26, 2024 | $9.55 | $9.45 | $0.10 | 47,458.0 | +0.11% |
| Apr 25, 2024 | $9.62 | $9.45 | $0.165 | 79,331.0 | -0.84% |
| Apr 24, 2024 | $9.60 | $9.34 | $0.26 | 44,890.0 | +0.74% |
| Apr 23, 2024 | $9.79 | $9.37 | $0.415 | 43,698.0 | -1.45% |
| Apr 22, 2024 | $9.69 | $9.56 | $0.125 | 39,868.0 | +1.15% |
| Apr 19, 2024 | $9.56 | $9.27 | $0.29 | 38,480.0 | +2.58% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $10.03 | $9.25 | $0.78 | 728,199.0 | -0.21% |
| Apr, 2024 | $9.91 | $9.27 | $0.6427 | 1,294,500.0 | +0.42% |
| 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% |
1.50%
0.52%
Cap:
|
Volume (24h):