Pure Cycle Corp.

PCYO
🏛️ 美国 →
11.07
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 10.42 10.62 10.42 10.48 0.1M
2022-12-29 10.09 10.57 10.09 10.49 0.1M
2022-12-28 10.06 10.09 9.94 10.01 0.1M
2022-12-27 9.94 10.09 9.88 10.03 0.1M
2022-12-23 9.99 10.06 9.88 9.94 0.0M
2022-12-22 10.15 10.15 9.89 10.03 0.1M
2022-12-21 10.13 10.25 10.04 10.17 0.1M
2022-12-20 10.05 10.17 10.02 10.10 0.2M
2022-12-19 10.46 10.46 10.01 10.06 0.0M
2022-12-16 10.31 10.52 10.23 10.48 0.1M
2022-12-15 10.95 10.95 10.23 10.45 0.1M
2022-12-14 10.86 11.30 10.84 10.99 0.1M
2022-12-13 10.74 11.05 10.60 10.86 0.1M
2022-12-12 10.47 10.74 10.43 10.72 0.1M
2022-12-09 10.66 10.66 10.42 10.50 0.1M
2022-12-08 10.25 10.73 10.25 10.67 0.1M
2022-12-07 10.32 10.47 10.13 10.27 0.1M
2022-12-06 10.41 10.48 10.16 10.41 0.1M
2022-12-05 10.29 10.44 9.97 10.39 0.1M
2022-12-02 10.41 10.49 10.20 10.34 0.4M
2022-12-01 10.61 10.71 10.25 10.52 0.1M
2022-11-30 10.27 10.62 10.10 10.61 0.1M
2022-11-29 10.18 10.32 9.95 10.25 0.1M
2022-11-28 10.58 10.64 10.18 10.25 0.2M
2022-11-25 10.58 10.68 10.52 10.62 0.0M
2022-11-23 10.65 10.70 10.41 10.51 0.1M
2022-11-22 10.70 10.83 10.15 10.60 0.1M
2022-11-21 10.37 10.76 10.37 10.63 0.1M
2022-11-18 10.58 10.60 10.32 10.37 0.1M
2022-11-17 10.01 10.69 9.90 10.39 0.1M
2022-11-16 9.43 10.20 9.41 10.01 0.1M
2022-11-15 8.65 9.81 8.56 9.45 0.1M
2022-11-14 8.49 8.64 8.30 8.47 0.1M
2022-11-11 8.60 8.63 8.38 8.52 0.1M
2022-11-10 8.46 8.73 8.46 8.66 0.2M
2022-11-09 8.43 8.57 8.24 8.27 0.0M
2022-11-08 8.41 8.58 8.04 8.52 0.1M
2022-11-07 8.54 8.60 8.36 8.43 0.0M
2022-11-04 8.16 8.54 8.16 8.49 0.0M
2022-11-03 8.21 8.37 7.98 8.34 0.1M
2022-11-02 8.50 8.65 8.29 8.29 0.1M
2022-11-01 8.69 8.69 8.52 8.56 0.0M
2022-10-31 8.52 8.76 8.19 8.63 0.1M
2022-10-28 8.51 8.57 8.49 8.50 0.1M
2022-10-27 8.62 8.70 8.39 8.49 0.1M
2022-10-26 8.47 8.58 8.28 8.54 0.1M
2022-10-25 8.20 8.55 8.20 8.42 0.1M
2022-10-24 8.24 8.40 8.17 8.21 0.1M
2022-10-21 8.19 8.31 8.10 8.26 0.5M
2022-10-20 8.37 8.49 8.14 8.18 0.1M
2022-10-19 8.29 8.44 8.10 8.41 0.1M
2022-10-18 8.35 8.40 8.23 8.36 0.1M
2022-10-17 7.84 8.25 7.77 8.23 0.2M
2022-10-14 8.22 8.22 7.80 7.81 0.1M
2022-10-13 7.94 8.21 7.85 8.16 0.1M
2022-10-12 7.96 8.10 7.78 8.08 0.1M
2022-10-11 8.29 8.34 7.87 7.95 0.1M
2022-10-10 8.01 8.31 7.92 8.26 0.1M
2022-10-07 7.99 8.01 7.81 7.96 0.1M
2022-10-06 8.19 8.19 7.96 8.04 0.1M
2022-10-05 8.20 8.24 8.03 8.17 0.1M
2022-10-04 8.32 8.43 8.05 8.24 0.1M
2022-10-03 8.36 8.38 8.08 8.23 0.1M
2022-09-30 8.61 8.70 8.34 8.35 0.0M
2022-09-29 8.98 8.98 8.63 8.65 0.0M
2022-09-28 8.87 9.08 8.70 9.04 0.1M
2022-09-27 8.85 8.95 8.76 8.85 0.1M
2022-09-26 8.77 9.01 8.77 8.84 0.0M
2022-09-23 8.86 8.92 8.60 8.87 0.1M
2022-09-22 9.06 9.06 8.60 8.87 0.1M
2022-09-21 9.07 9.20 8.82 8.85 0.1M
2022-09-20 9.50 9.50 8.94 9.06 0.0M
2022-09-19 9.60 9.86 9.52 9.57 0.0M
2022-09-16 9.80 10.44 9.59 9.60 0.2M
2022-09-15 10.04 10.04 9.75 9.84 0.0M
2022-09-14 9.77 10.09 9.77 9.96 0.1M
2022-09-13 9.64 9.90 9.64 9.71 0.0M
2022-09-12 9.78 9.81 9.71 9.81 0.0M
2022-09-09 9.67 9.79 9.60 9.76 0.0M
2022-09-08 9.90 9.90 9.58 9.66 0.0M
2022-09-07 9.45 10.06 9.45 9.85 0.1M
2022-09-06 9.63 9.63 9.39 9.48 0.1M
2022-09-02 10.20 10.20 9.64 9.67 0.1M
2022-09-01 10.32 10.32 9.92 9.94 0.1M
2022-08-31 10.62 10.71 10.32 10.32 0.0M
2022-08-30 10.61 10.62 10.51 10.54 0.0M
2022-08-29 10.55 10.72 10.54 10.64 0.0M
2022-08-26 11.21 11.21 10.60 10.68 0.1M
2022-08-25 11.12 11.18 11.06 11.14 0.0M
2022-08-24 10.95 11.10 10.86 11.10 0.0M
2022-08-23 11.27 11.29 11.01 11.01 0.0M
2022-08-22 11.34 11.34 11.21 11.23 0.0M
2022-08-19 11.42 11.44 11.21 11.40 0.0M
2022-08-18 11.47 11.50 11.32 11.49 0.0M
2022-08-17 11.30 11.43 11.30 11.42 0.0M
2022-08-16 11.29 11.48 11.29 11.42 0.0M
2022-08-15 11.22 11.48 10.87 11.41 0.0M
2022-08-12 10.83 11.25 10.83 11.23 0.0M
2022-08-11 10.75 10.94 10.69 10.85 0.0M
2022-08-10 10.74 10.75 10.56 10.71 0.0M
2022-08-09 10.67 10.67 10.53 10.58 0.0M
2022-08-08 10.61 10.71 10.47 10.65 0.0M
2022-08-05 10.65 10.75 10.58 10.59 0.0M
2022-08-04 10.77 10.89 10.64 10.80 0.0M
2022-08-03 10.53 10.82 10.53 10.73 0.0M
2022-08-02 10.63 10.73 10.50 10.55 0.0M
2022-08-01 10.47 10.72 10.38 10.64 0.0M
2022-07-29 10.54 10.71 10.50 10.56 0.0M
2022-07-28 10.29 10.63 10.29 10.59 0.0M
2022-07-27 10.40 10.40 10.15 10.30 0.0M
2022-07-26 10.31 10.39 10.26 10.31 0.0M
2022-07-25 10.51 10.58 10.34 10.39 0.0M
2022-07-22 10.71 10.76 10.50 10.54 0.0M
2022-07-21 10.79 10.79 10.58 10.70 0.0M
2022-07-20 10.67 10.84 10.61 10.79 0.0M
2022-07-19 10.35 10.69 10.35 10.63 0.1M
2022-07-18 10.43 10.44 10.18 10.24 0.0M
2022-07-15 10.36 10.38 10.19 10.35 0.1M
2022-07-14 10.35 10.38 10.11 10.25 0.1M
2022-07-13 10.18 10.38 10.12 10.35 0.1M
2022-07-12 10.29 10.38 10.19 10.24 0.1M
2022-07-11 10.65 10.65 10.36 10.36 0.0M
2022-07-08 10.51 10.70 10.49 10.65 0.0M
2022-07-07 10.56 10.71 10.50 10.59 0.0M
2022-07-06 10.51 10.74 10.39 10.47 0.1M
2022-07-05 10.55 10.55 10.20 10.53 0.1M
2022-07-01 10.58 10.71 10.44 10.58 0.1M
2022-06-30 10.46 10.58 10.26 10.54 0.0M
2022-06-29 10.40 10.65 10.31 10.48 0.1M
2022-06-28 10.41 10.43 10.23 10.36 0.1M
2022-06-27 10.28 10.37 10.23 10.32 0.1M
2022-06-24 10.36 10.47 10.15 10.20 0.2M
2022-06-23 10.15 10.29 10.15 10.28 0.1M
2022-06-22 10.02 10.29 9.98 10.18 0.1M
2022-06-21 9.94 10.21 9.94 10.11 0.1M
2022-06-17 10.03 10.29 9.87 9.91 0.2M
2022-06-16 9.85 10.10 9.70 10.02 0.2M
2022-06-15 9.79 10.14 9.75 9.99 0.1M
2022-06-14 9.82 9.82 9.46 9.72 0.1M
2022-06-13 10.64 10.65 9.80 9.85 0.1M
2022-06-10 10.99 11.01 10.82 10.86 0.0M
2022-06-09 11.00 11.20 10.99 11.07 0.1M
2022-06-08 11.25 11.26 10.97 11.02 0.1M
2022-06-07 11.44 11.44 11.06 11.28 0.1M
2022-06-06 11.43 11.73 11.30 11.52 0.1M
2022-06-03 11.42 11.42 11.16 11.30 0.1M
2022-06-02 11.28 11.50 11.12 11.40 0.1M
2022-06-01 11.37 11.48 11.07 11.34 0.1M
2022-05-31 11.00 11.32 10.98 11.30 0.1M
2022-05-27 10.90 11.23 10.79 11.06 0.1M
2022-05-26 10.63 10.96 10.63 10.84 0.1M
2022-05-25 10.43 10.67 10.36 10.55 0.1M
2022-05-24 10.29 10.49 10.14 10.42 0.1M
2022-05-23 10.33 10.43 10.20 10.31 0.1M
2022-05-20 10.18 10.25 9.96 10.22 0.1M
2022-05-19 9.99 10.18 9.99 10.07 0.1M
2022-05-18 10.20 10.20 9.96 10.00 0.1M
2022-05-17 10.18 10.29 10.15 10.21 0.1M
2022-05-16 9.94 10.13 9.94 10.05 0.1M
2022-05-13 9.87 10.13 9.85 10.01 0.1M
2022-05-12 9.75 9.95 9.68 9.86 0.1M
2022-05-11 10.01 10.16 9.80 9.81 0.1M
2022-05-10 10.08 10.22 9.90 10.01 0.1M
2022-05-09 10.07 10.18 9.89 10.00 0.2M
2022-05-06 10.51 10.51 10.15 10.23 0.1M
2022-05-05 10.62 10.63 10.10 10.56 0.1M
2022-05-04 10.44 10.75 10.25 10.72 0.1M
2022-05-03 10.47 10.58 10.31 10.43 0.1M
2022-05-02 10.46 10.58 10.36 10.46 0.1M
2022-04-29 10.62 10.90 10.40 10.45 0.1M
2022-04-28 10.80 10.90 10.51 10.76 0.1M
2022-04-27 10.90 11.00 10.68 10.72 0.1M
2022-04-26 11.30 11.35 10.92 10.92 0.1M
2022-04-25 11.90 11.90 11.22 11.35 0.1M
2022-04-22 11.88 12.05 11.88 11.96 0.1M
2022-04-21 12.15 12.15 11.85 11.96 0.1M
2022-04-20 12.13 12.27 12.09 12.12 0.1M
2022-04-19 11.76 12.14 11.74 12.02 0.1M
2022-04-18 11.70 11.91 11.63 11.78 0.1M
2022-04-14 11.43 11.94 11.38 11.61 0.1M
2022-04-13 11.29 11.64 11.08 11.41 0.2M
2022-04-12 11.70 11.87 11.29 11.32 0.1M
2022-04-11 12.02 12.18 11.54 11.61 0.1M
2022-04-08 11.73 12.13 11.71 12.02 0.2M
2022-04-07 11.59 11.79 11.55 11.75 0.1M
2022-04-06 11.76 11.83 11.57 11.64 0.1M
2022-04-05 12.07 12.12 11.81 11.81 0.1M
2022-04-04 12.14 12.29 11.90 12.04 0.1M
2022-04-01 12.03 12.13 11.92 12.08 0.2M
2022-03-31 12.04 12.19 11.96 12.02 0.4M
2022-03-30 12.05 12.09 11.96 12.03 0.1M
2022-03-29 12.30 12.41 12.02 12.10 0.1M
2022-03-28 12.02 12.24 11.96 12.22 0.1M
2022-03-25 12.06 12.22 11.94 12.00 0.1M
2022-03-24 11.80 12.19 11.77 12.18 0.1M
2022-03-23 11.87 12.02 11.82 11.84 0.1M
2022-03-22 12.07 12.11 11.93 12.00 0.1M
2022-03-21 12.12 12.12 11.92 12.05 0.0M
2022-03-18 12.07 12.13 11.89 12.12 0.2M
2022-03-17 11.84 12.13 11.84 12.07 0.1M
2022-03-16 11.70 12.13 11.65 11.96 0.1M
2022-03-15 11.62 11.70 11.44 11.59 0.0M
2022-03-14 11.74 11.74 11.27 11.51 0.2M
2022-03-11 11.84 11.90 11.61 11.69 0.0M
2022-03-10 11.94 11.99 11.65 11.86 0.0M
2022-03-09 11.87 12.13 11.80 11.99 0.1M
2022-03-08 11.82 11.89 11.67 11.82 0.1M
2022-03-07 11.97 12.08 11.82 11.87 0.1M
2022-03-04 11.90 12.05 11.73 11.99 0.0M
2022-03-03 12.03 12.18 11.85 11.95 0.0M
2022-03-02 11.88 12.09 11.82 11.94 0.0M
2022-03-01 11.86 12.06 11.71 11.85 0.1M
2022-02-28 11.90 12.07 11.73 11.85 0.1M
2022-02-25 11.91 12.20 11.82 11.95 0.1M
2022-02-24 11.43 11.91 11.29 11.91 0.1M
2022-02-23 11.86 12.29 11.51 11.53 0.0M
2022-02-22 11.82 12.05 11.52 11.65 0.1M
2022-02-18 11.85 12.05 11.85 11.90 0.0M
2022-02-17 12.00 12.15 11.71 11.90 0.1M
2022-02-16 12.16 12.17 11.95 12.08 0.0M
2022-02-15 11.97 12.26 11.91 12.19 0.1M
2022-02-14 12.08 12.12 11.73 11.89 0.1M
2022-02-11 12.11 12.58 11.94 12.06 0.1M
2022-02-10 12.28 12.55 12.10 12.19 0.1M
2022-02-09 12.60 12.64 12.38 12.51 0.0M
2022-02-08 12.32 12.72 12.28 12.58 0.1M
2022-02-07 12.25 12.31 12.10 12.25 0.1M
2022-02-04 12.26 12.63 12.18 12.27 0.1M
2022-02-03 12.51 12.66 12.34 12.34 0.1M
2022-02-02 13.00 13.15 12.57 12.61 0.1M
2022-02-01 12.79 13.09 12.54 13.04 0.1M
2022-01-31 12.55 12.90 12.47 12.82 0.1M
2022-01-28 12.32 12.94 12.23 12.67 0.1M
2022-01-27 12.39 12.54 12.10 12.36 0.3M
2022-01-26 12.48 12.79 11.96 12.30 0.1M
2022-01-25 12.17 12.57 11.74 12.39 0.1M
2022-01-24 12.15 12.40 11.78 12.33 0.1M
2022-01-21 12.26 12.61 12.18 12.25 0.1M
2022-01-20 12.41 12.91 12.32 12.37 0.1M
2022-01-19 12.79 12.94 12.34 12.41 0.1M
2022-01-18 13.43 13.44 12.61 12.77 0.1M
2022-01-14 13.45 13.66 13.20 13.53 0.0M
2022-01-13 13.25 13.87 13.25 13.45 0.1M
2022-01-12 13.64 13.65 13.21 13.23 0.2M
2022-01-11 13.29 13.74 13.16 13.67 0.1M
2022-01-10 13.74 13.99 13.25 13.29 0.1M
2022-01-07 14.03 14.39 13.95 14.00 0.0M
2022-01-06 14.11 14.30 14.00 14.06 0.0M
2022-01-05 14.12 14.29 14.05 14.17 0.1M
2022-01-04 14.30 14.51 14.19 14.19 0.1M
2022-01-03 14.55 14.72 14.44 14.54 0.1M