Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Pure Cycle Corp | PCYO | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
9.20 |
PCYO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 10.00 | 10.00 | 9.20 | 9.40 | 64,026 | -0.80 | -8.00% |
1 Month | 10.00 | 10.32 | 9.20 | 9.76 | 48,744 | -0.80 | -8.00% |
3 Months | 10.21 | 10.70 | 9.20 | 9.96 | 47,567 | -1.01 | -9.89% |
6 Months | 9.98 | 11.14 | 9.20 | 9.92 | 50,016 | -0.78 | -7.82% |
1 Year | 8.66 | 13.09 | 8.59 | 10.22 | 56,481 | 0.54 | 6.24% |
3 Years | 14.42 | 16.63 | 7.77 | 11.59 | 77,381 | -5.22 | -36.20% |
5 Years | 9.86 | 16.63 | 7.18 | 11.28 | 71,520 | -0.66 | -6.69% |
PCYO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 9.20 | -0.10 | -1.08% | 9.26 | 9.67 | 9.20 | 33,617 |
Mar 15 2024 | 9.30 | 0.01 | 0.11% | 9.30 | 9.48 | 9.22 | 144,027 |
Mar 14 2024 | 9.29 | -0.25 | -2.62% | 9.51 | 9.51 | 9.29 | 56,679 |
Mar 13 2024 | 9.54 | -0.33 | -3.34% | 9.88 | 9.93 | 9.50 | 36,668 |
Mar 12 2024 | 9.87 | -0.13 | -1.30% | 10.00 | 10.00 | 9.87 | 49,140 |
Mar 11 2024 | 10.00 | 0.00 | 0.00% | 9.95 | 10.04 | 9.87 | 24,288 |
Mar 08 2024 | 10.00 | 0.07 | 0.70% | 9.98 | 10.12 | 9.86 | 58,123 |
Mar 07 2024 | 9.93 | 0.19 | 1.95% | 9.83 | 9.99 | 9.80 | 27,513 |
Mar 06 2024 | 9.74 | -0.11 | -1.12% | 9.95 | 9.95 | 9.725 | 26,805 |
Mar 05 2024 | 9.85 | -0.03 | -0.30% | 9.89 | 10.09 | 9.83 | 34,147 |
Mar 04 2024 | 9.88 | -0.01 | -0.10% | 10.06 | 10.07 | 9.80 | 51,306 |
Mar 01 2024 | 9.89 | -0.08 | -0.80% | 9.97 | 10.07 | 9.84 | 43,156 |
Feb 29 2024 | 9.97 | 0.15 | 1.53% | 9.94 | 10.106 | 9.88 | 47,352 |
Feb 28 2024 | 9.82 | -0.03 | -0.30% | 9.78 | 10.015 | 9.73 | 50,916 |
Feb 27 2024 | 9.85 | -0.09 | -0.91% | 10.01 | 10.03 | 9.83 | 51,588 |
Feb 26 2024 | 9.94 | -0.01 | -0.10% | 9.87 | 10.00 | 9.75 | 41,658 |
Feb 23 2024 | 9.95 | -0.12 | -1.19% | 10.15 | 10.15 | 9.90 | 29,583 |
Feb 22 2024 | 10.07 | 0.22 | 2.23% | 9.79 | 10.11 | 9.65 | 72,976 |
Feb 21 2024 | 9.85 | -0.21 | -2.09% | 10.10 | 10.10 | 9.77 | 53,305 |
Feb 20 2024 | 10.06 | 0.04 | 0.40% | 10.00 | 10.32 | 9.95 | 42,029 |