Free Trial

Pure Cycle (PCYO) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free PCYO Stock Alerts
$9.52
+0.23 (+2.48%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Pure Cycle Stock Price Performance

5 Day
Performance
-1.86%
1 Month
Performance
-0.10%
3 Month
Performance
-5.37%
6 Month
Performance
-5.18%
Year-To-Date
Performance
-9.07%
1 Year
Performance
-4.99%
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
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

PCYO Stock Chart for Monday, May, 20, 2024

PCYO Chart by TradingView

Pure Cycle Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.29$9.52
+2.48%		$9.54$9.3036,273 shs$229.34 million
05/16/2024$9.70$9.29
-4.23%		$9.66$9.25189,502 shs$223.80 million
05/15/2024$9.75$9.70
-0.51%		$9.92$9.6674,936 shs$233.67 million
05/14/2024$9.62$9.75
+1.35%		$9.82$9.6923,191 shs$234.87 million
05/13/2024$9.81$9.62
-1.94%		$9.88$9.5037,149 shs$231.75 million
05/10/2024$9.95$9.81
-1.41%		$9.92$9.7715,256 shs$236.31 million
05/09/2024$9.87$9.95
+0.81%		$10.00$9.7628,494 shs$239.69 million
05/08/2024$9.91$9.87
-0.40%		$9.88$9.7823,388 shs$237.77 million
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
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
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
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

Related Companies:
This page (NASDAQ:PCYO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits