Register for real-time alerts, custom portfolio, and market movers
PCYO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26 2024 | 9.25 | -0.08 | -0.86% | 9.32 | 9.32 | 9.23 | 30,779 |
| Mar 25 2024 | 9.33 | -0.13 | -1.37% | 9.48 | 9.565 | 9.31 | 26,753 |
| Mar 22 2024 | 9.46 | -0.11 | -1.15% | 9.47 | 9.71 | 9.46 | 28,458 |
| Mar 21 2024 | 9.57 | 0.12 | 1.22% | 9.44 | 9.61 | 9.44 | 32,719 |
| Mar 20 2024 | 9.455 | 0.13 | 1.34% | 9.26 | 9.62 | 9.245 | 36,095 |
| Mar 19 2024 | 9.33 | 0.13 | 1.41% | 9.23 | 9.43 | 9.1738 | 25,013 |
| 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 |
| Feb 16 2024 | 10.02 | -0.33 | -3.19% | 10.32 | 10.32 | 9.96 | 90,602 |
| Feb 15 2024 | 10.35 | 0.31 | 3.09% | 10.31 | 10.47 | 10.20 | 79,403 |
| Feb 14 2024 | 10.04 | 0.50 | 5.24% | 9.57 | 10.05 | 9.57 | 91,059 |
| Feb 13 2024 | 9.54 | -0.47 | -4.70% | 9.79 | 9.83 | 9.41 | 88,316 |
| Feb 12 2024 | 10.01 | 0.32 | 3.30% | 9.75 | 10.07 | 9.65 | 68,346 |
| Feb 09 2024 | 9.69 | -0.14 | -1.42% | 9.79 | 9.86 | 9.65 | 34,940 |
| Feb 08 2024 | 9.83 | -0.06 | -0.61% | 9.87 | 10.00 | 9.75 | 67,718 |
| Feb 07 2024 | 9.89 | 0.19 | 1.96% | 9.72 | 10.04 | 9.60 | 93,385 |
| Feb 06 2024 | 9.70 | -0.08 | -0.82% | 9.79 | 9.85 | 9.60 | 25,240 |
| Feb 05 2024 | 9.78 | -0.17 | -1.71% | 9.84 | 9.93 | 9.76 | 43,971 |
| Feb 02 2024 | 9.95 | -0.08 | -0.80% | 9.92 | 10.0823 | 9.80 | 22,291 |
| Feb 01 2024 | 10.03 | 0.24 | 2.45% | 9.85 | 10.21 | 9.85 | 56,575 |
| Jan 31 2024 | 9.79 | -0.30 | -2.97% | 10.05 | 10.20 | 9.78 | 31,731 |
| Jan 30 2024 | 10.09 | -0.19 | -1.85% | 10.28 | 10.29 | 10.03 | 24,226 |
| Jan 29 2024 | 10.28 | -0.22 | -2.10% | 10.50 | 10.5577 | 10.17 | 68,618 |
| Jan 26 2024 | 10.50 | 0.00 | 0.00% | 10.55 | 10.63 | 10.45 | 23,145 |
| Jan 25 2024 | 10.50 | 0.00 | 0.00% | 10.62 | 10.63 | 10.07 | 24,927 |
| Jan 24 2024 | 10.50 | -0.03 | -0.28% | 10.61 | 10.61 | 10.37 | 25,219 |
| Jan 23 2024 | 10.53 | 0.10 | 0.96% | 10.51 | 10.61 | 10.39 | 22,329 |
| Jan 22 2024 | 10.43 | 0.25 | 2.46% | 10.23 | 10.6001 | 10.20 | 47,266 |
