UK markets closed

Pure Cycle Corporation (PCYO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.540.00 (0.00%)
At close: 04:00PM EDT
9.54 0.00 (0.00%)
After hours: 04:25PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20249.609.769.549.549.5444,751
30 Apr 20249.389.569.309.549.5472,800
29 Apr 20249.479.509.439.499.4929,600
26 Apr 20249.539.559.459.509.5048,000
25 Apr 20249.539.619.459.499.4982,100
24 Apr 20249.509.609.349.579.5745,500
23 Apr 20249.739.789.379.509.5043,700
22 Apr 20249.599.699.569.649.6441,000
19 Apr 20249.279.569.279.539.5339,800
18 Apr 20249.379.429.299.299.2942,400
17 Apr 20249.549.549.289.379.3741,500
16 Apr 20249.509.609.409.549.5455,300
15 Apr 20249.639.809.359.509.5075,200
12 Apr 20249.709.729.439.669.6661,100
11 Apr 20249.509.849.509.689.68197,600
10 Apr 20249.529.609.319.519.51107,300
09 Apr 20249.679.759.539.699.6923,100
08 Apr 20249.709.919.619.679.6774,100
05 Apr 20249.359.669.359.609.6030,600
04 Apr 20249.459.539.319.479.4771,100
03 Apr 20249.319.529.319.359.3549,900
02 Apr 20249.509.569.329.369.3654,900
01 Apr 20249.509.609.409.549.5428,100
28 Mar 20249.559.679.509.509.5029,000
27 Mar 20249.279.569.279.549.5425,400
26 Mar 20249.329.329.239.259.2530,800
25 Mar 20249.489.569.319.339.3326,800
22 Mar 20249.479.719.469.469.4628,500
21 Mar 20249.449.619.449.579.5732,700
20 Mar 20249.269.629.249.459.4536,100
19 Mar 20249.239.439.179.339.3325,000
18 Mar 20249.269.679.209.209.2033,600
15 Mar 20249.259.489.229.309.30145,100
14 Mar 20249.519.519.299.299.2956,700
13 Mar 20249.829.939.509.549.5436,700
12 Mar 20249.9110.009.879.879.8749,100
11 Mar 20249.9510.049.8710.0010.0024,300
08 Mar 20249.9810.129.8610.0010.0058,100
07 Mar 20249.839.999.809.939.9327,500
06 Mar 20249.869.949.739.749.7426,800
05 Mar 20249.8910.099.839.859.8534,100
04 Mar 202410.0610.079.809.889.8850,800
01 Mar 20249.9710.079.849.899.8943,200
29 Feb 20249.9410.119.889.979.9747,400
28 Feb 20249.7810.029.739.829.8250,900
27 Feb 202410.0110.039.839.859.8551,600
26 Feb 20249.8710.009.759.949.9441,700
23 Feb 202410.1510.159.909.959.9529,600
22 Feb 20249.7910.119.6510.0710.0773,000
21 Feb 202410.1010.109.779.859.8553,300
20 Feb 202410.0010.329.9510.0610.0642,000
16 Feb 202410.3210.329.9610.0210.0290,600
15 Feb 202410.3110.4710.2010.3510.3576,400
14 Feb 20249.7310.059.6110.0410.0491,100
13 Feb 20249.839.839.419.549.5488,500
12 Feb 20249.7510.079.6510.0110.0168,300
09 Feb 20249.799.869.659.699.6934,900
08 Feb 20249.839.999.759.839.8367,700
07 Feb 20249.6110.049.609.899.8993,400
06 Feb 20249.799.809.609.709.7025,200
05 Feb 20249.849.939.769.789.7844,000
02 Feb 20249.9210.089.809.959.9522,300
01 Feb 20249.8610.159.8610.0310.0356,600
31 Jan 202410.0210.209.789.799.7931,700
30 Jan 202410.2810.2810.0310.0910.0924,200
29 Jan 202410.5010.5610.1710.2810.2868,600
26 Jan 202410.5510.6310.4510.5010.5023,100
25 Jan 202410.6210.6210.0710.5010.5024,900
24 Jan 202410.6110.6110.4410.5010.5025,200
23 Jan 202410.5110.6110.3910.5310.5322,300
22 Jan 202410.2310.6010.2010.4310.4347,300
19 Jan 202410.1410.2710.0310.1810.1848,500
18 Jan 202410.0310.219.9710.0710.0725,600
17 Jan 20249.9510.109.959.989.9816,300
16 Jan 20249.9610.259.8310.0110.0138,100
12 Jan 20249.9210.149.839.999.9969,000
11 Jan 202410.0410.429.929.959.9534,500
10 Jan 202410.0010.179.9310.1110.1135,300
09 Jan 20249.9110.099.8910.0010.0025,600
08 Jan 202410.0310.169.9310.0510.0524,600
05 Jan 20249.9510.369.959.989.9863,300
04 Jan 202410.1110.319.9510.0210.0239,500
03 Jan 202410.3410.349.9610.0410.0459,100
02 Jan 202410.4910.5110.2510.3010.3020,200
29 Dec 202310.6010.7010.4710.4710.4736,500
28 Dec 202310.3710.6310.2110.6010.6055,900
27 Dec 202310.3210.5910.3210.4410.4443,700
26 Dec 202310.2110.4410.0010.3410.3471,300
22 Dec 202310.3410.4510.1510.2410.2473,900
21 Dec 202310.4310.4310.0110.2610.2644,700
20 Dec 202310.5010.7810.2510.3210.3260,200
19 Dec 202310.6510.8710.5210.5710.5751,400
18 Dec 202311.0011.0010.5710.6010.6033,600
15 Dec 202311.0011.1410.9210.9510.95136,000
14 Dec 202310.7010.9910.4210.8810.8864,900
13 Dec 202310.3010.6310.2310.5510.5548,700
12 Dec 202310.2810.4310.1910.3810.3851,300
11 Dec 202310.2210.3410.1510.2310.2350,400
08 Dec 202310.2010.359.8910.2010.2033,000
07 Dec 202310.1010.2410.0210.1510.1527,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...