Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Pure Cycle Corp | PCYO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.01 | 0.11% | 9.50 | 16:47:28 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.54 | 9.45 | 9.55 | 9.50 | 9.49 |
PCYO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.27 | 9.785 | 9.27 | 9.54 | 50,423 | 0.23 | 2.48% |
| 1 Month | 9.50 | 9.9127 | 9.27 | 9.54 | 61,287 | 0.00 | 0.00% |
| 3 Months | 9.92 | 10.47 | 9.1738 | 9.69 | 53,100 | -0.42 | -4.23% |
| 6 Months | 9.59 | 11.14 | 9.1738 | 9.91 | 48,647 | -0.09 | -0.94% |
| 1 Year | 9.65 | 13.09 | 9.10 | 10.29 | 53,662 | -0.15 | -1.55% |
| 3 Years | 16.00 | 16.55 | 7.77 | 11.33 | 73,744 | -6.50 | -40.63% |
| 5 Years | 10.30 | 16.63 | 7.18 | 11.25 | 72,274 | -0.80 | -7.77% |
PCYO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 9.50 | 0.01 | 0.11% | 9.54 | 9.55 | 9.45 | 47,953 |
| Apr 25 2024 | 9.49 | -0.08 | -0.84% | 9.50 | 9.615 | 9.45 | 81,988 |
| Apr 24 2024 | 9.57 | 0.07 | 0.74% | 9.50 | 9.60 | 9.34 | 45,493 |
| Apr 23 2024 | 9.50 | -0.14 | -1.45% | 9.61 | 9.785 | 9.37 | 43,698 |
| Apr 22 2024 | 9.64 | 0.11 | 1.15% | 9.59 | 9.685 | 9.55 | 40,958 |
| Apr 19 2024 | 9.53 | 0.24 | 2.58% | 9.27 | 9.56 | 9.27 | 39,830 |
| Apr 18 2024 | 9.29 | -0.08 | -0.85% | 9.36 | 9.42 | 9.29 | 42,363 |
| Apr 17 2024 | 9.37 | -0.17 | -1.78% | 9.54 | 9.54 | 9.28 | 41,502 |
| Apr 16 2024 | 9.54 | 0.04 | 0.42% | 9.44 | 9.60 | 9.405 | 55,091 |
| Apr 15 2024 | 9.50 | -0.16 | -1.66% | 9.63 | 9.80 | 9.35 | 75,168 |
| Apr 12 2024 | 9.66 | -0.02 | -0.21% | 9.70 | 9.76 | 9.43 | 61,097 |
| Apr 11 2024 | 9.68 | 0.17 | 1.79% | 9.50 | 9.84 | 9.50 | 197,641 |
| Apr 10 2024 | 9.51 | -0.18 | -1.86% | 9.52 | 9.58 | 9.31 | 107,209 |
| Apr 09 2024 | 9.69 | 0.02 | 0.21% | 9.67 | 9.75 | 9.53 | 23,142 |
| Apr 08 2024 | 9.67 | 0.07 | 0.73% | 9.70 | 9.9127 | 9.61 | 74,056 |
| Apr 05 2024 | 9.60 | 0.13 | 1.37% | 9.47 | 9.6562 | 9.35 | 30,556 |
| Apr 04 2024 | 9.47 | 0.12 | 1.28% | 9.45 | 9.535 | 9.31 | 71,130 |
| Apr 03 2024 | 9.35 | -0.01 | -0.11% | 9.31 | 9.5198 | 9.31 | 49,947 |
| Apr 02 2024 | 9.36 | -0.18 | -1.89% | 9.53 | 9.5595 | 9.32 | 54,541 |
| Apr 01 2024 | 9.54 | 0.04 | 0.42% | 9.50 | 9.60 | 9.37 | 28,144 |
| Mar 28 2024 | 9.50 | -0.04 | -0.42% | 9.55 | 9.67 | 9.50 | 29,033 |
| Mar 27 2024 | 9.54 | 0.29 | 3.14% | 9.33 | 9.56 | 9.27 | 25,376 |
