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
2023-12-29 10.60 10.70 10.47 10.47 0.0M
2023-12-28 10.37 10.63 10.21 10.60 0.1M
2023-12-27 10.32 10.59 10.32 10.44 0.0M
2023-12-26 10.21 10.44 10.00 10.34 0.1M
2023-12-22 10.34 10.45 10.15 10.24 0.1M
2023-12-21 10.43 10.43 10.01 10.26 0.0M
2023-12-20 10.50 10.78 10.25 10.32 0.1M
2023-12-19 10.65 10.87 10.52 10.57 0.1M
2023-12-18 11.00 11.00 10.57 10.60 0.0M
2023-12-15 11.00 11.14 10.92 10.95 0.1M
2023-12-14 10.70 10.99 10.42 10.88 0.1M
2023-12-13 10.30 10.63 10.23 10.55 0.0M
2023-12-12 10.28 10.43 10.19 10.38 0.1M
2023-12-11 10.22 10.34 10.15 10.23 0.1M
2023-12-08 10.21 10.35 9.89 10.20 0.0M
2023-12-07 10.10 10.24 10.02 10.15 0.0M
2023-12-06 10.13 10.25 10.07 10.08 0.0M
2023-12-05 10.11 10.17 9.88 10.05 0.0M
2023-12-04 10.05 10.18 10.05 10.12 0.0M
2023-12-01 10.00 10.20 9.89 10.14 0.0M
2023-11-30 10.14 10.14 9.74 10.00 0.0M
2023-11-29 10.14 10.25 9.98 10.07 0.0M
2023-11-28 10.01 10.10 10.00 10.05 0.0M
2023-11-27 9.96 10.14 9.96 10.02 0.0M
2023-11-24 10.02 10.07 10.02 10.04 0.0M
2023-11-22 10.06 10.13 9.95 9.99 0.0M
2023-11-21 9.98 10.16 9.81 9.97 0.1M
2023-11-20 9.61 10.14 9.61 10.04 0.1M
2023-11-17 10.05 10.05 9.62 9.67 0.0M
2023-11-16 10.30 10.31 9.90 9.96 0.1M
2023-11-15 10.50 10.56 10.19 10.23 0.1M
2023-11-14 9.94 10.44 9.92 10.39 0.1M
2023-11-13 9.77 9.87 9.63 9.74 0.1M
2023-11-10 9.82 9.89 9.60 9.77 0.1M
2023-11-09 9.86 9.91 9.60 9.73 0.0M
2023-11-08 9.85 9.85 9.70 9.79 0.0M
2023-11-07 9.69 9.80 9.65 9.80 0.0M
2023-11-06 9.95 9.95 9.61 9.73 0.0M
2023-11-03 9.80 10.00 9.70 9.94 0.1M
2023-11-02 9.67 9.81 9.44 9.65 0.0M
2023-11-01 9.55 9.70 9.37 9.66 0.0M
2023-10-31 9.57 9.63 9.46 9.56 0.0M
2023-10-30 9.40 9.65 9.34 9.57 0.0M
2023-10-27 9.50 9.55 9.28 9.31 0.0M
2023-10-26 9.59 9.67 9.52 9.56 0.0M
2023-10-25 9.54 9.65 9.53 9.55 0.0M
2023-10-24 9.52 9.58 9.48 9.54 0.0M
2023-10-23 9.50 9.67 9.47 9.47 0.0M
2023-10-20 9.57 9.67 9.48 9.55 0.0M
2023-10-19 9.36 9.60 9.33 9.53 0.1M
2023-10-18 9.42 9.54 9.40 9.43 0.0M
2023-10-17 9.63 9.72 9.50 9.51 0.0M
2023-10-16 9.81 9.99 9.60 9.63 0.1M
2023-10-13 9.47 9.90 9.47 9.77 0.1M
2023-10-12 9.54 9.60 9.33 9.43 0.1M
2023-10-11 9.45 9.64 9.45 9.55 0.0M
2023-10-10 9.59 9.63 9.40 9.47 0.1M
2023-10-09 9.66 9.69 9.51 9.53 0.0M
2023-10-06 9.64 9.86 9.45 9.73 0.0M
2023-10-05 9.64 9.79 9.59 9.67 0.0M
2023-10-04 9.47 9.60 9.40 9.54 0.0M
2023-10-03 9.51 9.60 9.36 9.54 0.1M
2023-10-02 9.56 9.61 9.45 9.51 0.0M
2023-09-29 9.71 9.77 9.57 9.60 0.0M
2023-09-28 9.66 9.67 9.37 9.63 0.1M
2023-09-27 9.59 9.78 9.55 9.62 0.0M
2023-09-26 9.71 9.79 9.54 9.57 0.1M
2023-09-25 9.44 9.80 9.44 9.71 0.2M
2023-09-22 9.54 9.60 9.48 9.51 0.1M
2023-09-21 9.53 9.73 9.48 9.53 0.1M
2023-09-20 9.97 9.97 9.63 9.66 0.1M
2023-09-19 9.98 9.99 9.85 9.90 0.0M
2023-09-18 9.94 10.06 9.84 9.97 0.1M
2023-09-15 10.29 10.37 9.91 9.99 0.2M
2023-09-14 10.33 10.41 10.24 10.28 0.0M
2023-09-13 10.31 10.40 10.22 10.35 0.0M
2023-09-12 10.49 10.60 10.33 10.37 0.0M
2023-09-11 10.67 10.67 10.38 10.49 0.0M
2023-09-08 10.77 10.78 10.51 10.62 0.0M
2023-09-07 10.69 10.89 10.66 10.81 0.1M
2023-09-06 10.76 10.98 10.51 10.69 0.0M
2023-09-05 10.97 11.00 10.64 10.72 0.1M
2023-09-01 11.04 11.25 11.01 11.08 0.0M
2023-08-31 11.15 11.31 10.96 10.99 0.1M
2023-08-30 11.17 11.24 10.61 11.04 0.1M
2023-08-29 11.29 11.29 11.07 11.22 0.0M
2023-08-28 11.29 11.31 11.12 11.25 0.0M
2023-08-25 11.45 11.45 11.08 11.16 0.0M
2023-08-24 11.33 11.46 11.32 11.36 0.0M
2023-08-23 11.62 11.69 11.25 11.38 0.0M
2023-08-22 11.53 11.69 11.40 11.55 0.1M
2023-08-21 11.85 11.85 11.54 11.60 0.0M
2023-08-18 11.72 11.93 11.69 11.82 0.0M
2023-08-17 12.05 12.09 11.79 11.82 0.0M
2023-08-16 12.14 12.14 11.97 12.00 0.0M
2023-08-15 12.01 12.25 11.84 12.08 0.0M
2023-08-14 12.14 12.15 11.98 12.03 0.0M
2023-08-11 12.11 12.28 12.11 12.14 0.0M
2023-08-10 12.21 12.31 12.00 12.04 0.0M
2023-08-09 12.12 12.26 12.11 12.18 0.0M
2023-08-08 12.20 12.20 12.06 12.14 0.0M
2023-08-07 12.25 12.30 12.12 12.25 0.0M
2023-08-04 12.53 12.58 11.93 12.17 0.0M
2023-08-03 12.47 12.58 12.26 12.47 0.1M
2023-08-02 12.39 12.52 12.19 12.47 0.0M
2023-08-01 12.32 12.49 12.20 12.44 0.0M
2023-07-31 12.35 12.40 12.23 12.32 0.0M
2023-07-28 12.45 12.52 12.24 12.28 0.0M
2023-07-27 13.06 13.06 12.27 12.33 0.0M
2023-07-26 12.70 13.07 12.59 13.01 0.1M
2023-07-25 12.82 12.86 12.69 12.80 0.0M
2023-07-24 12.54 12.99 12.54 12.88 0.1M
2023-07-21 12.65 12.68 12.45 12.53 0.0M
2023-07-20 12.54 12.72 12.43 12.54 0.1M
2023-07-19 12.50 12.91 12.40 12.58 0.1M
2023-07-18 11.91 12.67 11.91 12.50 0.1M
2023-07-17 11.14 11.95 11.13 11.89 0.1M
2023-07-14 11.07 11.43 11.00 11.20 0.0M
2023-07-13 11.11 11.43 10.75 11.08 0.1M
2023-07-12 11.24 11.29 11.00 11.10 0.1M
2023-07-11 11.01 11.25 10.83 11.12 0.1M
2023-07-10 11.05 11.07 10.92 11.00 0.1M
2023-07-07 11.11 11.20 10.94 11.02 0.1M
2023-07-06 11.19 11.25 11.02 11.10 0.1M
2023-07-05 10.94 11.28 10.85 11.24 0.1M
2023-07-03 11.07 11.07 11.00 11.00 0.0M
2023-06-30 11.01 11.15 10.99 11.00 0.0M
2023-06-29 10.86 11.03 10.77 10.96 0.0M
2023-06-28 10.74 10.95 10.74 10.85 0.1M
2023-06-27 10.50 10.95 10.46 10.82 0.0M
2023-06-26 10.57 10.59 10.30 10.45 0.1M
2023-06-23 10.73 10.75 10.52 10.62 0.1M
2023-06-22 10.72 10.96 10.71 10.80 0.1M
2023-06-21 11.05 11.05 10.75 10.81 0.1M
2023-06-20 11.36 11.42 11.03 11.11 0.1M
2023-06-16 10.35 11.37 10.25 11.36 0.4M
2023-06-15 10.22 10.35 10.06 10.35 0.1M
2023-06-14 10.35 10.38 10.16 10.20 0.1M
2023-06-13 10.26 10.46 10.08 10.34 0.1M
2023-06-12 10.25 10.35 10.12 10.20 0.1M
2023-06-09 10.30 10.30 10.13 10.21 0.0M
2023-06-08 10.45 10.45 10.28 10.33 0.0M
2023-06-07 10.33 10.48 10.20 10.40 0.1M
2023-06-06 10.00 10.38 10.00 10.28 0.1M
2023-06-05 10.00 10.08 9.78 9.97 0.0M
2023-06-02 9.74 10.07 9.70 10.00 0.1M
2023-06-01 9.77 9.79 9.49 9.67 0.1M
2023-05-31 9.69 9.80 9.49 9.72 0.0M
2023-05-30 9.59 9.75 9.59 9.67 0.0M
2023-05-26 9.80 9.80 9.47 9.54 0.0M
2023-05-25 9.79 9.91 9.65 9.82 0.0M
2023-05-24 9.78 9.86 9.68 9.80 0.1M
2023-05-23 9.81 9.87 9.74 9.80 0.0M
2023-05-22 10.05 10.05 9.74 9.82 0.0M
2023-05-19 10.18 10.18 9.97 10.02 0.1M
2023-05-18 9.90 10.09 9.78 10.09 0.0M
2023-05-17 9.89 9.98 9.79 9.94 0.0M
2023-05-16 9.87 9.93 9.78 9.84 0.0M
2023-05-15 9.59 9.95 9.53 9.89 0.1M
2023-05-12 9.55 9.77 9.55 9.70 0.0M
2023-05-11 9.81 9.81 9.36 9.58 0.1M
2023-05-10 9.77 9.89 9.53 9.84 0.1M
2023-05-09 9.15 9.70 9.15 9.69 0.1M
2023-05-08 9.41 9.67 9.10 9.18 0.0M
2023-05-05 9.68 9.80 9.36 9.41 0.0M
2023-05-04 9.58 9.67 9.55 9.62 0.0M
2023-05-03 9.58 9.77 9.45 9.63 0.1M
2023-05-02 9.68 9.69 9.48 9.60 0.1M
2023-05-01 9.86 9.86 9.40 9.71 0.1M
2023-04-28 9.66 10.06 9.66 9.87 0.1M
2023-04-27 9.53 9.80 9.50 9.70 0.0M
2023-04-26 9.65 9.70 9.38 9.54 0.1M
2023-04-25 9.56 9.82 9.56 9.68 0.0M
2023-04-24 9.80 9.80 9.60 9.72 0.0M
2023-04-21 9.54 9.81 9.35 9.78 0.1M
2023-04-20 9.44 9.64 9.38 9.58 0.0M
2023-04-19 9.58 9.64 9.43 9.49 0.1M
2023-04-18 9.55 9.75 9.45 9.64 0.1M
2023-04-17 9.56 9.62 9.40 9.56 0.1M
2023-04-14 9.55 9.68 9.48 9.61 0.1M
2023-04-13 9.30 9.60 9.30 9.54 0.0M
2023-04-12 9.45 9.47 9.23 9.26 0.0M
2023-04-11 9.39 9.48 9.34 9.43 0.1M
2023-04-10 9.29 9.41 9.21 9.40 0.0M
2023-04-06 9.25 9.37 9.19 9.31 0.0M
2023-04-05 9.23 9.33 9.20 9.22 0.0M
2023-04-04 9.32 9.32 9.09 9.28 0.0M
2023-04-03 9.37 9.37 9.05 9.27 0.2M
2023-03-31 9.38 9.46 9.37 9.45 0.1M
2023-03-30 9.35 9.36 9.16 9.34 0.1M
2023-03-29 9.28 9.42 9.24 9.32 0.0M
2023-03-28 9.30 9.44 9.20 9.22 0.0M
2023-03-27 9.22 9.39 9.22 9.30 0.1M
2023-03-24 9.05 9.24 8.93 9.21 0.1M
2023-03-23 9.09 9.25 9.06 9.11 0.1M
2023-03-22 9.14 9.22 8.94 9.06 0.1M
2023-03-21 8.90 9.23 8.76 9.10 0.2M
2023-03-20 8.66 9.01 8.59 8.82 0.3M
2023-03-17 8.88 8.94 8.47 8.66 0.3M
2023-03-16 8.91 9.18 8.80 8.95 0.3M
2023-03-15 9.05 9.21 8.87 8.99 0.2M
2023-03-14 9.01 9.20 8.98 9.16 0.1M
2023-03-13 8.74 9.03 8.68 9.01 0.1M
2023-03-10 9.01 9.13 8.78 8.85 0.2M
2023-03-09 9.01 9.16 9.01 9.02 0.0M
2023-03-08 9.09 9.13 8.98 9.11 0.1M
2023-03-07 9.00 9.16 8.90 9.09 0.1M
2023-03-06 9.09 9.09 8.86 9.00 0.1M
2023-03-03 8.80 9.11 8.66 9.07 0.1M
2023-03-02 8.61 8.80 8.54 8.76 0.1M
2023-03-01 8.81 8.83 8.57 8.65 0.1M
2023-02-28 8.85 8.93 8.73 8.83 0.1M
2023-02-27 9.14 9.20 8.75 8.79 0.0M
2023-02-24 9.04 9.15 8.85 9.06 0.1M
2023-02-23 9.08 9.19 8.99 9.12 0.0M
2023-02-22 9.14 9.15 8.91 9.04 0.2M
2023-02-21 8.80 9.15 8.80 9.12 0.2M
2023-02-17 8.91 8.91 8.76 8.86 0.1M
2023-02-16 9.00 9.10 8.80 8.90 0.1M
2023-02-15 9.03 9.26 9.03 9.08 0.1M
2023-02-14 9.04 9.13 8.88 9.12 0.1M
2023-02-13 8.71 9.04 8.71 9.02 0.1M
2023-02-10 8.83 8.92 8.75 8.88 0.1M
2023-02-09 8.92 8.95 8.66 8.92 0.1M
2023-02-08 9.10 9.10 8.82 8.92 0.1M
2023-02-07 9.02 9.17 8.90 9.11 0.0M
2023-02-06 9.52 9.52 9.02 9.06 0.1M
2023-02-03 9.30 9.58 9.11 9.55 0.2M
2023-02-02 9.17 9.49 9.17 9.37 0.2M
2023-02-01 8.99 9.16 8.75 9.13 0.1M
2023-01-31 8.83 9.00 8.82 8.97 0.1M
2023-01-30 9.09 9.24 8.81 8.84 0.1M
2023-01-27 9.15 9.31 9.12 9.23 0.0M
2023-01-26 9.43 9.50 9.09 9.21 0.0M
2023-01-25 8.90 9.41 8.84 9.36 0.1M
2023-01-24 8.85 9.02 8.78 8.90 0.2M
2023-01-23 8.85 8.97 8.75 8.90 0.1M
2023-01-20 9.09 9.09 8.81 8.89 0.1M
2023-01-19 9.11 9.30 9.00 9.01 0.1M
2023-01-18 9.77 9.83 9.17 9.20 0.1M
2023-01-17 9.78 10.04 9.76 9.78 0.1M
2023-01-13 9.78 9.93 9.69 9.84 0.2M
2023-01-12 9.89 10.04 9.72 9.75 0.1M
2023-01-11 9.64 10.24 9.54 9.89 0.1M
2023-01-10 9.20 10.07 9.20 9.53 0.2M
2023-01-09 10.67 10.71 10.39 10.45 0.0M
2023-01-06 10.30 10.54 10.23 10.54 0.0M
2023-01-05 10.35 10.38 10.05 10.28 0.0M
2023-01-04 10.37 10.50 10.24 10.41 0.1M
2023-01-03 10.56 10.64 10.14 10.27 0.1M