Pure Cycle Corp (PCYO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.19595216191 | 10.87 | 11.175 | 10.69 | 41662 | 10.87277963 | CS |
| 4 | 1.59 | 16.8969181722 | 9.41 | 11.175 | 9.1 | 74154 | 10.37111712 | CS |
| 12 | 1.17 | 11.9023397762 | 9.83 | 11.175 | 8.94 | 72045 | 9.73385785 | CS |
| 26 | 0.95 | 9.45273631841 | 10.05 | 11.175 | 8.94 | 61564 | 9.71539932 | CS |
| 52 | -1.35 | -10.9311740891 | 12.35 | 12.58 | 8.94 | 54134 | 9.95299622 | CS |
| 156 | -4.5 | -29.0322580645 | 15.5 | 16.55 | 7.77 | 72204 | 10.88527801 | CS |
| 260 | 0.04 | 0.36496350365 | 10.96 | 16.63 | 7.18 | 74864 | 11.19749154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 10.92 | 0.11 | 1.02 | 10.88 | 10.93 | 10.79 | 31475 |
| 1722292500 | 10.81 | -0.11 | -1.01 | 11.03 | 11.03 | 10.69 | 25007 |
| 1722033300 | 10.92 | -0.05 | -0.46 | 11.12 | 11.12 | 10.86 | 26131 |
| 1721946900 | 10.97 | 0.25 | 2.33 | 10.8 | 11.16 | 10.8 | 72596 |
| 1721860500 | 10.72 | -0.18 | -1.65 | 10.87 | 11.02 | 10.71 | 53486 |
| 1721774100 | 10.9 | 0.29 | 2.73 | 10.6 | 11.05 | 10.6 | 134668 |
| 1721687700 | 10.61 | 0.08 | 0.76 | 10.55 | 10.65 | 10.2801 | 50170 |
| 1721428500 | 10.53 | 0.02 | 0.19 | 10.54 | 10.67 | 10.405 | 89596 |
| 1721342100 | 10.51 | -0.21 | -1.96 | 10.68 | 10.88 | 10.43 | 62718 |
| 1721255700 | 10.72 | -0.25 | -2.28 | 10.95 | 10.97 | 10.57 | 69709 |
| 1721169300 | 10.97 | 0.56 | 5.38 | 10.5 | 11 | 10.28 | 89662 |
| 1721082900 | 10.41 | 0.07 | 0.68 | 10.44 | 10.54 | 10 | 113289 |
| 1720823700 | 10.34 | 0.34 | 3.40 | 10.16 | 10.555 | 9.97 | 187506 |
| 1720737300 | 10 | 0.65 | 6.95 | 9.41 | 10.555 | 9.17 | 253113 |
| 1720650900 | 9.35 | 0.04 | 0.43 | 9.35 | 9.35 | 9.24 | 26346 |
| 1720564500 | 9.31 | 0.04 | 0.43 | 9.25 | 9.34 | 9.19 | 38498 |
| 1720478100 | 9.27 | 0.04 | 0.43 | 9.2899999 | 9.32 | 9.24 | 23624 |
| 1720218900 | 9.23 | 0.03 | 0.33 | 9.18 | 9.25 | 9.1 | 56102 |
| 1720040640 | 9.2 | -0.14 | -1.50 | 9.41 | 9.41 | 9.19 | 28986 |
| 1719959700 | 9.34 | -0.21 | -2.20 | 9.5 | 9.619 | 9.32 | 36554 |
| 1719873300 | 9.55 | 0.13 | 1.38 | 9.5399999 | 9.56 | 9.36 | 39640 |
| 1719614100 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1719527700 | 9.42 | 0.23 | 2.50 | 9.23 | 9.61 | 9.23 | 72611 |
| 1719441300 | 9.19 | 0.18 | 2.05 | 9.01 | 9.22 | 9 | 64290 |
| 1719354900 | 9.005 | -0.12 | -1.26 | 9.1199999 | 9.1199999 | 8.98 | 38837 |
| 1719268500 | 9.1199999 | 0.11 | 1.22 | 9.0399999 | 9.21 | 9.0399999 | 49216 |
| 1719009300 | 9.01 | -0.07 | -0.77 | 9.07 | 9.13 | 9 | 79090 |
| 1718922900 | 9.08 | 0.02 | 0.22 | 9.0399999 | 9.1649999 | 8.94 | 25470 |
| 1718750100 | 9.06 | -0.23 | -2.48 | 9.2899999 | 9.2899999 | 9.05 | 60258 |
| 1718663700 | 9.2899999 | 0.16 | 1.75 | 9.14 | 9.38 | 9.1297 | 35400 |
| 1718404500 | 9.13 | -0.48 | -4.99 | 9.6 | 9.6 | 9.1199999 | 52889 |
| 1718318100 | 9.61 | 0.11 | 1.16 | 9.49 | 9.64 | 9.49 | 55694 |
| 1718231700 | 9.5 | 0.27 | 2.93 | 9.38 | 9.555 | 9.35 | 74475 |
| 1718145300 | 9.23 | 0.08 | 0.87 | 9.08 | 9.3 | 9.08 | 48895 |
| 1718058900 | 9.15 | 0.12 | 1.33 | 9.05 | 9.17 | 9.01 | 34439 |
| 1717799700 | 9.03 | -0.17 | -1.85 | 9.15 | 9.21 | 9 | 37749 |
| 1717713300 | 9.2 | -0.14 | -1.50 | 9.2899999 | 9.35 | 9.2 | 35274 |
| 1717626900 | 9.34 | -0.02 | -0.21 | 9.41 | 9.41 | 9.23 | 26636 |
| 1717540500 | 9.36 | 0.16 | 1.74 | 9.21 | 9.39 | 9.17 | 34241 |
| 1717454100 | 9.2 | -0.1 | -1.08 | 9.3699999 | 9.38 | 9.1801 | 25848 |
| 1717194900 | 9.3 | 0.1 | 1.09 | 9.24 | 9.33 | 9.21 | 22485 |
| 1717108500 | 9.2 | 0.07 | 0.77 | 9.19 | 9.28 | 9.14 | 46817 |
| 1717022100 | 9.13 | -0.21 | -2.25 | 9.25 | 9.35 | 9.07 | 43141 |
| 1716935700 | 9.34 | 0.09 | 0.97 | 9.28 | 9.3699999 | 9.24 | 45017 |
| 1716590100 | 9.25 | 0.14 | 1.54 | 9.16 | 9.27 | 9.1 | 31624 |
| 1716503700 | 9.11 | -0.22 | -2.36 | 9.33 | 9.33 | 9.07 | 45097 |
| 1716417300 | 9.33 | 0.03 | 0.32 | 9.26 | 9.35 | 9.24 | 68710 |
| 1716330900 | 9.3 | -0.08 | -0.85 | 9.34 | 9.4141999 | 9.27 | 57376 |
| 1716244500 | 9.38 | -0.14 | -1.47 | 9.5 | 9.59 | 9.32 | 23857 |
| 1715985300 | 9.52 | 0.23 | 2.48 | 9.3 | 9.5399999 | 9.2899999 | 36273 |
| 1715898900 | 9.2899999 | -0.41 | -4.23 | 9.66 | 9.66 | 9.25 | 189502 |
| 1715812500 | 9.7 | -0.05 | -0.51 | 9.85 | 9.92 | 9.66 | 74936 |
| 1715726100 | 9.75 | 0.13 | 1.35 | 9.69 | 9.82 | 9.6859 | 23191 |
| 1715639700 | 9.6199999 | -0.19 | -1.94 | 9.88 | 9.88 | 9.5 | 37149 |
| 1715380500 | 9.81 | -0.14 | -1.41 | 9.92 | 9.92 | 9.77 | 15256 |
| 1715294100 | 9.95 | 0.08 | 0.81 | 9.89 | 10 | 9.76 | 28494 |
| 1715207700 | 9.8699999 | -0.03 | -0.30 | 9.83 | 9.88 | 9.78 | 23388 |
| 1715121300 | 9.9 | -0.02 | -0.20 | 9.93 | 9.93 | 9.82 | 31476 |
| 1715034900 | 9.92 | 0.01 | 0.10 | 9.98 | 9.98 | 9.8699999 | 32364 |
| 1714775700 | 9.91 | 0.13 | 1.33 | 9.9 | 10.03 | 9.83 | 50829 |
| 1714689300 | 9.78 | 0.24 | 2.52 | 9.56 | 9.84 | 9.5399999 | 112212 |
| 1714602900 | 9.5399999 | 0 | 0.00 | 9.6 | 9.76 | 9.5399999 | 45463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
