PCYO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20 2023 | 8.82 | 0.16 | 1.85% | 8.66 | 9.01 | 8.59 | 285,556 |
| Mar 17 2023 | 8.66 | -0.29 | -3.24% | 8.88 | 8.94 | 8.47 | 285,383 |
| Mar 16 2023 | 8.95 | -0.04 | -0.44% | 8.91 | 9.18 | 8.80 | 263,253 |
| Mar 15 2023 | 8.99 | -0.17 | -1.86% | 9.05 | 9.21 | 8.87 | 219,010 |
| Mar 14 2023 | 9.16 | 0.15 | 1.66% | 9.01 | 9.20 | 8.98 | 62,144 |
| Mar 13 2023 | 9.01 | 0.16 | 1.81% | 8.74 | 9.03 | 8.6847 | 93,884 |
| Mar 10 2023 | 8.85 | -0.17 | -1.88% | 9.01 | 9.13 | 8.78 | 165,967 |
| Mar 09 2023 | 9.02 | -0.09 | -0.99% | 9.15 | 9.16 | 9.01 | 38,058 |
| Mar 08 2023 | 9.11 | 0.02 | 0.22% | 9.09 | 9.13 | 8.975 | 56,273 |
| Mar 07 2023 | 9.09 | 0.09 | 1.0% | 9.00 | 9.155 | 8.9001 | 71,914 |
| Mar 06 2023 | 9.00 | -0.07 | -0.77% | 9.09 | 9.09 | 8.86 | 134,973 |
| Mar 03 2023 | 9.07 | 0.31 | 3.54% | 8.80 | 9.11 | 8.66 | 101,972 |
| Mar 02 2023 | 8.76 | 0.11 | 1.27% | 8.61 | 8.80 | 8.54 | 52,542 |
| Mar 01 2023 | 8.65 | -0.18 | -2.04% | 8.81 | 8.83 | 8.57 | 83,071 |
| Feb 28 2023 | 8.83 | 0.04 | 0.46% | 8.85 | 8.93 | 8.73 | 89,118 |
| Feb 27 2023 | 8.79 | -0.27 | -2.98% | 9.14 | 9.20 | 8.75 | 44,875 |
| Feb 24 2023 | 9.06 | -0.06 | -0.66% | 9.04 | 9.15 | 8.85 | 107,335 |
| Feb 23 2023 | 9.12 | 0.08 | 0.88% | 9.08 | 9.185 | 8.99 | 41,522 |
| Feb 22 2023 | 9.04 | -0.08 | -0.88% | 9.14 | 9.145 | 8.91 | 161,709 |
| Feb 21 2023 | 9.12 | 0.26 | 2.93% | 8.80 | 9.15 | 8.80 | 167,377 |
| Feb 20 2023 | 8.86 | 0.00 | +0.00% | 8.91 | 8.91 | 8.76 | 0 |
| Feb 17 2023 | 8.86 | -0.04 | -0.45% | 8.91 | 8.91 | 8.76 | 59,164 |
| Feb 16 2023 | 8.90 | -0.18 | -1.98% | 9.00 | 9.10 | 8.80 | 62,983 |
| Feb 15 2023 | 9.08 | -0.04 | -0.44% | 9.03 | 9.26 | 9.03 | 52,977 |
| Feb 14 2023 | 9.12 | 0.10 | 1.11% | 9.04 | 9.13 | 8.88 | 76,783 |
| Feb 13 2023 | 9.02 | 0.14 | 1.58% | 8.71 | 9.04 | 8.71 | 76,032 |
| Feb 10 2023 | 8.88 | -0.04 | -0.45% | 8.83 | 8.92 | 8.75 | 107,687 |
| Feb 09 2023 | 8.92 | 0.00 | 0.0% | 8.92 | 8.95 | 8.66 | 78,956 |
| Feb 08 2023 | 8.92 | -0.19 | -2.09% | 9.10 | 9.16 | 8.82 | 64,956 |
| Feb 07 2023 | 9.11 | 0.05 | 0.55% | 9.02 | 9.17 | 8.90 | 47,633 |
| Feb 06 2023 | 9.06 | -0.49 | -5.13% | 9.52 | 9.52 | 9.02 | 53,603 |
| Feb 03 2023 | 9.55 | 0.18 | 1.92% | 9.30 | 9.58 | 9.11 | 162,661 |
| Feb 02 2023 | 9.37 | 0.24 | 2.63% | 9.17 | 9.49 | 9.17 | 162,019 |
| Feb 01 2023 | 9.13 | 0.16 | 1.78% | 8.99 | 9.16 | 8.75 | 119,404 |
| Jan 31 2023 | 8.97 | 0.13 | 1.47% | 8.83 | 8.995 | 8.81 | 125,331 |
| Jan 30 2023 | 8.84 | -0.39 | -4.23% | 9.09 | 9.24 | 8.81 | 61,402 |
| Jan 27 2023 | 9.23 | 0.02 | 0.22% | 9.15 | 9.31 | 9.08 | 31,574 |
| Jan 26 2023 | 9.21 | -0.15 | -1.6% | 9.43 | 9.55 | 9.09 | 49,426 |
| Jan 25 2023 | 9.36 | 0.46 | 5.17% | 8.90 | 9.4116 | 8.84 | 100,564 |
| Jan 24 2023 | 8.90 | 0.00 | 0.0% | 8.85 | 9.02 | 8.78 | 170,477 |
| Jan 23 2023 | 8.90 | 0.01 | 0.11% | 8.85 | 8.965 | 8.75 | 59,661 |
| Jan 20 2023 | 8.89 | -0.12 | -1.33% | 9.09 | 9.09 | 8.81 | 85,161 |
| Jan 19 2023 | 9.01 | -0.19 | -2.07% | 9.11 | 9.30 | 9.00 | 82,145 |
| Jan 18 2023 | 9.20 | -0.58 | -5.93% | 9.77 | 9.83 | 9.17 | 68,505 |
| Jan 17 2023 | 9.78 | -0.06 | -0.61% | 9.78 | 10.04 | 9.76 | 97,481 |
| Jan 16 2023 | 9.84 | 0.00 | +0.00% | 9.78 | 9.93 | 9.69 | 0 |
| Jan 13 2023 | 9.84 | 0.09 | 0.92% | 9.78 | 9.93 | 9.69 | 211,838 |
| Jan 12 2023 | 9.75 | -0.14 | -1.42% | 9.89 | 10.04 | 9.72 | 110,829 |
| Jan 11 2023 | 9.89 | 0.36 | 3.78% | 9.64 | 10.24 | 9.54 | 109,913 |
| Jan 10 2023 | 9.53 | -0.92 | -8.8% | 9.20 | 10.065 | 9.20 | 171,855 |
| Jan 09 2023 | 10.45 | -0.09 | -0.85% | 10.67 | 10.71 | 10.385 | 45,014 |
| Jan 06 2023 | 10.54 | 0.26 | 2.53% | 10.35 | 10.54 | 10.23 | 44,897 |
| Jan 05 2023 | 10.28 | -0.13 | -1.25% | 10.35 | 10.38 | 10.05 | 44,316 |
| Jan 04 2023 | 10.41 | 0.14 | 1.36% | 10.37 | 10.50 | 10.24 | 51,437 |
| Jan 03 2023 | 10.27 | -0.21 | -2.0% | 10.56 | 10.6399 | 10.14 | 94,402 |
| Jan 02 2023 | 10.48 | 0.00 | +0.00% | 10.42 | 10.75 | 10.42 | 0 |
| Dec 30 2022 | 10.48 | -0.01 | -0.1% | 10.42 | 10.75 | 10.42 | 56,033 |
| Dec 29 2022 | 10.49 | 0.48 | 4.8% | 10.07 | 10.57 | 10.07 | 54,941 |
| Dec 28 2022 | 10.01 | -0.02 | -0.2% | 10.03 | 10.09 | 9.935 | 54,208 |
| Dec 27 2022 | 10.03 | 0.09 | 0.91% | 9.94 | 10.09 | 9.88 | 74,450 |
| Dec 26 2022 | 9.94 | 0.00 | +0.00% | 10.01 | 10.055 | 9.88 | 0 |
| Dec 23 2022 | 9.94 | -0.09 | -0.9% | 10.01 | 10.055 | 9.88 | 36,887 |
| Dec 22 2022 | 10.03 | -0.14 | -1.38% | 10.15 | 10.15 | 9.89 | 115,305 |
| Dec 21 2022 | 10.17 | 0.07 | 0.69% | 10.13 | 10.25 | 10.04 | 74,511 |