Free Trial

Pure Cycle (PCYO) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free PCYO Stock Alerts
$9.85
-0.06 (-0.61%)
(As of 01:22 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Pure Cycle Stock Price Performance

5 Day
Performance
-0.61%
1 Month
Performance
+1.86%
3 Month
Performance
+0.20%
6 Month
Performance
+0.61%
Year-To-Date
Performance
-5.92%
1 Year
Performance
+7.30%
Receive PCYO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pure Cycle and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Are you ready for a major shift in the investment world? There's a new drug The Wall Street Journal is calling the "King Kong" of drugs.
Don't miss out on the "next Ozempic" >>>

PCYO Stock Chart for Wednesday, May, 8, 2024

PCYO Chart by TradingView

Pure Cycle Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$9.91$9.91$9.93$9.8231,476 shs$238.73 million
05/06/2024$9.91$9.91$9.98$9.8732,364 shs$238.73 million
05/03/2024$9.78$9.91
+1.33%		$10.03$9.8350,829 shs$238.73 million
05/02/2024$9.54$9.78
+2.52%		$9.84$9.56112,212 shs$235.60 million
05/01/2024$9.54$9.54$9.76$9.5445,463 shs$229.82 million
04/30/2024$9.49$9.54
+0.53%		$9.56$9.3072,794 shs$229.82 million
04/29/2024$9.50$9.49
-0.11%		$9.50$9.4329,588 shs$228.61 million
04/26/2024$9.49$9.50
+0.11%		$9.55$9.4647,953 shs$228.86 million
04/25/2024$9.57$9.49
-0.84%		$9.62$9.4582,136 shs$228.61 million
04/24/2024$9.50$9.57
+0.74%		$9.60$9.3445,483 shs$230.54 million
04/23/2024$9.64$9.50
-1.45%		$9.78$9.3743,698 shs$228.86 million
04/22/2024$9.53$9.64
+1.15%		$9.69$9.5640,958 shs$232.23 million
04/19/2024$9.29$9.53
+2.58%		$9.56$9.2739,830 shs$229.58 million
04/18/2024$9.37$9.29
-0.85%		$9.42$9.2942,363 shs$223.80 million
04/17/2024$9.54$9.37
-1.78%		$9.54$9.2841,502 shs$225.72 million
04/16/2024$9.50$9.54
+0.42%		$9.60$9.4155,312 shs$229.82 million
04/15/2024$9.66$9.50
-1.66%		$9.80$9.3575,168 shs$228.85 million
04/12/2024$9.68$9.66
-0.21%		$9.72$9.4361,097 shs$232.61 million
04/11/2024$9.51$9.68
+1.79%		$9.84$9.50197,641 shs$233.10 million
04/10/2024$9.69$9.51
-1.86%		$9.60$9.31106,201 shs$229.01 million
04/09/2024$9.67$9.69
+0.21%		$9.75$9.5323,142 shs$233.34 million
04/08/2024$9.60$9.67
+0.73%		$9.91$9.6174,054 shs$232.85 million
04/05/2024$9.47$9.60
+1.37%		$9.66$9.3530,630 shs$231.17 million
04/04/2024$9.35$9.47
+1.28%		$9.54$9.3171,128 shs$228.04 million
04/03/2024$9.36$9.35
-0.11%		$9.52$9.3149,947 shs$225.15 million
04/02/2024$9.54$9.36
-1.89%		$9.56$9.3354,869 shs$225.39 million
04/01/2024$9.50$9.54
+0.42%		$9.60$9.4128,141 shs$229.72 million
03/29/2024$9.50$9.50$9.67$9.5029,034 shs$228.76 million
03/28/2024$9.54$9.50
-0.42%		$9.67$9.5029,025 shs$228.76 million
03/27/2024$9.25$9.54
+3.14%		$9.56$9.2725,371 shs$229.72 million
03/26/2024$9.33$9.25
-0.86%		$9.32$9.2430,778 shs$222.74 million
03/25/2024$9.46$9.33
-1.37%		$9.57$9.3126,753 shs$224.67 million
03/22/2024$9.57$9.46
-1.15%		$9.71$9.4628,458 shs$227.80 million
03/21/2024$9.46$9.57
+1.22%		$9.61$9.4432,593 shs$230.45 million
03/20/2024$9.33$9.46
+1.34%		$9.62$9.2536,095 shs$227.68 million
03/19/2024$9.20$9.33
+1.41%		$9.43$9.1724,991 shs$224.67 million
03/18/2024$9.30$9.20
-1.08%		$9.67$9.2033,617 shs$221.54 million
03/15/2024$9.29$9.30
+0.11%		$9.48$9.22145,062 shs$223.94 million
03/14/2024$9.54$9.29
-2.62%		$9.51$9.2956,679 shs$223.70 million
03/13/2024$9.87$9.54
-3.34%		$9.88$9.5036,668 shs$229.72 million
The Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)

A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.

Don't miss out on the "next Ozempic" >>>
03/12/2024$10.00$9.87
-1.30%		$10.00$9.8749,100 shs$237.67 million
03/11/2024$10.00$10.00$10.04$9.8724,286 shs$240.80 million
03/08/2024$9.93$10.00
+0.70%		$10.12$9.8658,123 shs$240.80 million
03/07/2024$9.74$9.93
+1.95%		$9.99$9.8227,513 shs$239.11 million
03/06/2024$9.85$9.74
-1.12%		$9.94$9.7326,805 shs$234.54 million
03/05/2024$9.88$9.85
-0.30%		$10.09$9.8334,147 shs$237.19 million
03/04/2024$9.89$9.88
-0.10%		$10.07$9.8050,795 shs$237.91 million
03/01/2024$9.97$9.89
-0.80%		$10.06$9.8443,156 shs$238.15 million
02/29/2024$9.82$9.97
+1.53%		$10.11$9.8847,352 shs$240.08 million
02/28/2024$9.85$9.82
-0.30%		$10.02$9.7350,916 shs$236.47 million
02/27/2024$9.94$9.85
-0.91%		$10.03$9.8351,588 shs$237.19 million
02/26/2024$9.95$9.94
-0.10%		$10.00$9.7541,658 shs$239.37 million
02/23/2024$10.07$9.95
-1.19%		$10.15$9.9029,583 shs$239.60 million
02/22/2024$9.85$10.07
+2.23%		$10.11$9.6572,976 shs$242.49 million
02/21/2024$10.06$9.85
-2.09%		$10.10$9.7753,305 shs$237.19 million
02/20/2024$10.02$10.06
+0.40%		$10.32$9.9542,042 shs$242.25 million
02/19/2024$10.02$10.02$10.32$9.9690,600 shs$241.28 million
02/16/2024$10.35$10.02
-3.19%		$10.32$9.9690,602 shs$241.28 million
02/15/2024$10.04$10.35
+3.09%		$10.47$10.2076,415 shs$249.23 million
02/14/2024$9.54$10.04
+5.24%		$10.05$9.5791,059 shs$241.76 million
02/13/2024$10.01$9.54
-4.70%		$9.83$9.4188,545 shs$229.72 million
02/12/2024$9.69$10.01
+3.30%		$10.07$9.6568,346 shs$241.04 million
02/09/2024$9.83$9.69
-1.42%		$9.86$9.6534,729 shs$233.34 million
02/08/2024$9.89$9.83
-0.61%		$9.99$9.7567,682 shs$236.71 million
02/07/2024$9.70$9.89
+1.96%		$10.04$9.6093,385 shs$238.15 million

Related Companies:
This page (NASDAQ:PCYO) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings