Advertisement
U.S. markets closed

Pure Cycle Corporation (PCYO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
9.50-0.04 (-0.42%)
At close: 04:00PM EDT
9.63 +0.13 (+1.37%)
After hours: 04:57PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.559.679.509.509.5029,000
Mar 27, 20249.279.569.279.549.5425,400
Mar 26, 20249.329.329.239.259.2530,800
Mar 25, 20249.489.569.319.339.3326,800
Mar 22, 20249.479.719.469.469.4628,500
Mar 21, 20249.449.619.449.579.5732,700
Mar 20, 20249.269.629.249.459.4536,100
Mar 19, 20249.239.439.179.339.3325,000
Mar 18, 20249.269.679.209.209.2033,600
Mar 15, 20249.259.489.229.309.30145,100
Mar 14, 20249.519.519.299.299.2956,700
Mar 13, 20249.829.939.509.549.5436,700
Mar 12, 20249.9110.009.879.879.8749,100
Mar 11, 20249.9510.049.8710.0010.0024,300
Mar 08, 20249.9810.129.8610.0010.0058,100
Mar 07, 20249.839.999.809.939.9327,500
Mar 06, 20249.869.949.739.749.7426,800
Mar 05, 20249.8910.099.839.859.8534,100
Mar 04, 202410.0610.079.809.889.8850,800
Mar 01, 20249.9710.079.849.899.8943,200
Feb 29, 20249.9410.119.889.979.9747,400
Feb 28, 20249.7810.029.739.829.8250,900
Feb 27, 202410.0110.039.839.859.8551,600
Feb 26, 20249.8710.009.759.949.9441,700
Feb 23, 202410.1510.159.909.959.9529,600
Feb 22, 20249.7910.119.6510.0710.0773,000
Feb 21, 202410.1010.109.779.859.8553,300
Feb 20, 202410.0010.329.9510.0610.0642,000
Feb 16, 202410.3210.329.9610.0210.0290,600
Feb 15, 202410.3110.4710.2010.3510.3576,400
Feb 14, 20249.7310.059.6110.0410.0491,100
Feb 13, 20249.839.839.419.549.5488,500
Feb 12, 20249.7510.079.6510.0110.0168,300
Feb 09, 20249.799.869.659.699.6934,900
Feb 08, 20249.839.999.759.839.8367,700
Feb 07, 20249.6110.049.609.899.8993,400
Feb 06, 20249.799.809.609.709.7025,200
Feb 05, 20249.849.939.769.789.7844,000
Feb 02, 20249.9210.089.809.959.9522,300
Feb 01, 20249.8610.159.8610.0310.0356,600
Jan 31, 202410.0210.209.789.799.7931,700
Jan 30, 202410.2810.2810.0310.0910.0924,200
Jan 29, 202410.5010.5610.1710.2810.2868,600
Jan 26, 202410.5510.6310.4510.5010.5023,100
Jan 25, 202410.6210.6210.0710.5010.5024,900
Jan 24, 202410.6110.6110.4410.5010.5025,200
Jan 23, 202410.5110.6110.3910.5310.5322,300
Jan 22, 202410.2310.6010.2010.4310.4347,300
Jan 19, 202410.1410.2710.0310.1810.1848,500
Jan 18, 202410.0310.219.9710.0710.0725,600
Jan 17, 20249.9510.109.959.989.9816,300
Jan 16, 20249.9610.259.8310.0110.0138,100
Jan 12, 20249.9210.149.839.999.9969,000
Jan 11, 202410.0410.429.929.959.9534,500
Jan 10, 202410.0010.179.9310.1110.1135,300
Jan 09, 20249.9110.099.8910.0010.0025,600
Jan 08, 202410.0310.169.9310.0510.0524,600
Jan 05, 20249.9510.369.959.989.9863,300
Jan 04, 202410.1110.319.9510.0210.0239,500
Jan 03, 202410.3410.349.9610.0410.0459,100
Jan 02, 202410.4910.5110.2510.3010.3020,200
Dec 29, 202310.6010.7010.4710.4710.4736,500
Dec 28, 202310.3710.6310.2110.6010.6055,900
Dec 27, 202310.3210.5910.3210.4410.4443,700
Dec 26, 202310.2110.4410.0010.3410.3471,300
Dec 22, 202310.3410.4510.1510.2410.2473,900
Dec 21, 202310.4310.4310.0110.2610.2644,700
Dec 20, 202310.5010.7810.2510.3210.3260,200
Dec 19, 202310.6510.8710.5210.5710.5751,400
Dec 18, 202311.0011.0010.5710.6010.6033,600
Dec 15, 202311.0011.1410.9210.9510.95136,000
Dec 14, 202310.7010.9910.4210.8810.8864,900
Dec 13, 202310.3010.6310.2310.5510.5548,700
Dec 12, 202310.2810.4310.1910.3810.3851,300
Dec 11, 202310.2210.3410.1510.2310.2350,400
Dec 08, 202310.2010.359.8910.2010.2033,000
Dec 07, 202310.1010.2410.0210.1510.1527,100
Dec 06, 202310.1310.2410.0710.0810.0834,900
Dec 05, 202310.1110.179.8810.0510.0520,500
Dec 04, 202310.0510.1810.0510.1210.1221,400
Dec 01, 202310.0010.209.8910.1410.1443,200
Nov 30, 202310.1410.149.7410.0010.0049,500
Nov 29, 202310.1410.259.9810.0710.0740,800
Nov 28, 202310.0110.1010.0010.0510.0525,600
Nov 27, 20239.9610.149.9610.0210.0239,800
Nov 24, 202310.0210.0710.0210.0410.047,600
Nov 22, 202310.0610.139.959.999.9925,300
Nov 21, 20239.9810.159.819.979.97147,500
Nov 20, 20239.6110.149.6110.0410.04107,400
Nov 17, 202310.0510.059.629.679.6747,600
Nov 16, 202310.3010.319.909.969.9664,700
Nov 15, 202310.5010.5610.1910.2310.2357,400
Nov 14, 20239.9410.449.9210.3910.3970,800
Nov 13, 20239.779.879.639.749.7464,100
Nov 10, 20239.829.899.609.779.7758,000
Nov 09, 20239.869.919.609.739.7330,200
Nov 08, 20239.859.859.709.799.7922,900
Nov 07, 20239.699.809.659.809.8045,400
Nov 06, 20239.959.959.619.739.7325,700
Nov 03, 20239.8010.009.709.949.9454,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...