Free Trial

Pure Cycle (PCYO) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free PCYO Stock Alerts
$9.54
0.00 (0.00%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Pure Cycle Stock Price Performance

5 Day
Performance
+0.42%
1 Month
Performance
+1.92%
3 Month
Performance
-4.12%
6 Month
Performance
-1.14%
Year-To-Date
Performance
-8.88%
1 Year
Performance
-0.63%
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 Porter & Company
Trump’s last act as President
You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.
For the full story, click here.

PCYO Stock Chart for Thursday, May, 2, 2024

PCYO Chart by TradingView

Pure Cycle Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
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
02/06/2024$9.78$9.70
-0.82%		$9.80$9.6025,240 shs$233.58 million
02/05/2024$9.95$9.78
-1.71%		$9.93$9.7643,968 shs$235.50 million
02/02/2024$10.03$9.95
-0.80%		$10.08$9.8022,291 shs$239.61 million
02/01/2024$9.79$10.03
+2.45%		$10.15$9.8656,574 shs$241.52 million

Related Companies:
This page (NASDAQ:PCYO) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society