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
2024-12-31 12.97 12.97 12.63 12.68 0.0M
2024-12-30 12.57 12.88 12.39 12.84 0.0M
2024-12-27 12.78 12.86 12.40 12.55 0.1M
2024-12-26 12.92 12.98 12.67 12.96 0.0M
2024-12-24 12.68 12.87 12.61 12.87 0.0M
2024-12-23 12.87 12.87 12.59 12.68 0.0M
2024-12-20 12.02 12.99 12.02 12.95 0.2M
2024-12-19 12.50 12.50 12.14 12.16 0.0M
2024-12-18 13.18 13.21 12.35 12.37 0.1M
2024-12-17 13.17 13.24 12.89 13.20 0.0M
2024-12-16 13.18 13.26 13.05 13.17 0.0M
2024-12-13 13.70 13.78 13.31 13.35 0.0M
2024-12-12 14.02 14.09 13.71 13.78 0.0M
2024-12-11 13.89 14.25 13.70 14.05 0.0M
2024-12-10 13.62 13.86 13.27 13.71 0.1M
2024-12-09 13.60 13.67 13.45 13.60 0.0M
2024-12-06 13.84 13.84 13.39 13.65 0.0M
2024-12-05 14.05 14.10 13.63 13.77 0.0M
2024-12-04 14.25 14.25 14.04 14.16 0.0M
2024-12-03 14.63 14.63 13.42 13.99 0.1M
2024-12-02 14.61 14.63 14.43 14.63 0.0M
2024-11-29 14.55 14.57 14.44 14.54 0.0M
2024-11-27 14.60 14.60 14.32 14.45 0.0M
2024-11-26 14.30 14.48 13.99 14.42 0.0M
2024-11-25 14.21 14.62 14.19 14.30 0.1M
2024-11-22 13.93 14.22 13.88 14.03 0.1M
2024-11-21 13.27 13.80 13.07 13.80 0.1M
2024-11-20 13.17 13.17 12.72 13.10 0.0M
2024-11-19 13.02 13.48 13.01 13.26 0.0M
2024-11-18 12.88 13.19 12.88 13.10 0.0M
2024-11-15 13.32 13.39 12.60 12.76 0.1M
2024-11-14 11.75 13.40 11.75 13.04 0.2M
2024-11-13 11.88 12.05 11.50 11.68 0.1M
2024-11-12 12.12 12.25 11.67 11.74 0.0M
2024-11-11 12.19 12.24 12.07 12.13 0.0M
2024-11-08 12.14 12.20 11.90 12.05 0.0M
2024-11-07 12.16 12.37 12.05 12.14 0.0M
2024-11-06 11.97 12.25 11.44 12.13 0.1M
2024-11-05 11.00 11.49 11.00 11.46 0.1M
2024-11-04 10.59 11.06 10.53 11.05 0.1M
2024-11-01 10.51 10.69 10.45 10.69 0.0M
2024-10-31 10.51 10.62 10.51 10.52 0.0M
2024-10-30 10.95 10.95 10.57 10.59 0.0M
2024-10-29 10.77 10.96 10.75 10.96 0.0M
2024-10-28 10.62 10.85 10.58 10.85 0.0M
2024-10-25 10.69 10.69 10.55 10.58 0.0M
2024-10-24 10.72 10.72 10.50 10.60 0.0M
2024-10-23 10.78 10.78 10.53 10.73 0.0M
2024-10-22 10.82 10.87 10.77 10.82 0.0M
2024-10-21 10.68 10.99 10.68 10.84 0.0M
2024-10-18 10.94 10.95 10.85 10.93 0.0M
2024-10-17 10.96 10.97 10.86 10.94 0.0M
2024-10-16 10.70 10.93 10.70 10.90 0.0M
2024-10-15 10.60 10.77 10.60 10.64 0.0M
2024-10-14 10.78 10.88 10.59 10.62 0.0M
2024-10-11 10.45 10.98 10.45 10.80 0.0M
2024-10-10 10.54 10.65 10.48 10.58 0.0M
2024-10-09 10.61 10.72 10.56 10.66 0.0M
2024-10-08 10.58 10.75 10.54 10.55 0.0M
2024-10-07 10.64 10.86 10.48 10.62 0.0M
2024-10-04 10.72 10.74 10.51 10.72 0.0M
2024-10-03 10.63 10.75 10.50 10.55 0.0M
2024-10-02 10.62 10.79 10.56 10.72 0.0M
2024-10-01 10.82 10.82 10.58 10.62 0.0M
2024-09-30 10.80 10.88 10.70 10.77 0.0M
2024-09-27 10.56 10.89 10.42 10.87 0.0M
2024-09-26 10.60 10.70 10.51 10.65 0.0M
2024-09-25 10.58 10.63 10.42 10.45 0.0M
2024-09-24 10.76 10.76 10.50 10.67 0.0M
2024-09-23 10.83 10.85 10.59 10.66 0.0M
2024-09-20 11.13 11.30 10.67 10.72 0.2M
2024-09-19 10.95 11.32 10.81 11.24 0.1M
2024-09-18 10.77 11.00 10.40 10.73 0.1M
2024-09-17 10.52 10.75 10.45 10.71 0.0M
2024-09-16 10.31 10.42 9.99 10.42 0.0M
2024-09-13 10.22 10.28 10.20 10.24 0.0M
2024-09-12 10.09 10.10 9.97 10.09 0.0M
2024-09-11 10.05 10.14 9.89 10.02 0.0M
2024-09-10 9.92 10.19 9.92 10.12 0.0M
2024-09-09 9.88 10.19 9.88 10.11 0.0M
2024-09-06 9.82 9.91 9.80 9.85 0.0M
2024-09-05 10.09 10.09 9.78 9.93 0.0M
2024-09-04 10.19 10.33 9.82 10.05 0.0M
2024-09-03 10.42 10.44 10.25 10.25 0.0M
2024-08-30 10.53 10.65 10.47 10.65 0.0M
2024-08-29 10.53 10.64 10.48 10.55 0.0M
2024-08-28 10.51 10.61 10.45 10.45 0.0M
2024-08-27 10.45 10.53 10.45 10.50 0.0M
2024-08-26 10.37 10.45 10.19 10.33 0.0M
2024-08-23 10.13 10.37 10.08 10.29 0.1M
2024-08-22 10.12 10.12 9.90 10.02 0.0M
2024-08-21 10.02 10.19 10.00 10.06 0.0M
2024-08-20 10.06 10.09 9.92 10.02 0.0M
2024-08-19 9.89 10.03 9.89 10.02 0.0M
2024-08-16 9.85 10.02 9.85 9.97 0.0M
2024-08-15 9.86 9.99 9.73 9.85 0.0M
2024-08-14 9.71 9.74 9.67 9.68 0.0M
2024-08-13 9.88 9.88 9.64 9.79 0.0M
2024-08-12 9.96 9.96 9.65 9.77 0.0M
2024-08-09 9.86 10.04 9.65 9.98 0.1M
2024-08-08 9.86 9.87 9.59 9.82 0.1M
2024-08-07 9.90 10.16 9.66 9.72 0.0M
2024-08-06 9.70 9.93 9.61 9.74 0.1M
2024-08-05 9.83 9.85 9.49 9.72 0.1M
2024-08-02 10.26 10.52 10.22 10.24 0.0M
2024-08-01 11.02 11.02 10.48 10.60 0.1M
2024-07-31 11.01 11.18 10.81 11.00 0.0M
2024-07-30 10.88 10.93 10.79 10.92 0.0M
2024-07-29 11.03 11.03 10.69 10.81 0.0M
2024-07-26 11.12 11.12 10.86 10.92 0.0M
2024-07-25 10.80 11.16 10.80 10.97 0.1M
2024-07-24 10.80 11.02 10.71 10.72 0.1M
2024-07-23 10.60 11.05 10.60 10.90 0.1M
2024-07-22 10.55 10.65 10.28 10.61 0.1M
2024-07-19 10.54 10.67 10.41 10.53 0.1M
2024-07-18 10.68 10.88 10.43 10.51 0.1M
2024-07-17 10.95 10.97 10.57 10.72 0.1M
2024-07-16 10.50 11.00 10.28 10.97 0.1M
2024-07-15 10.44 10.54 10.00 10.41 0.1M
2024-07-12 10.16 10.56 9.97 10.34 0.2M
2024-07-11 9.41 10.56 9.17 10.00 0.3M
2024-07-10 9.35 9.35 9.24 9.35 0.0M
2024-07-09 9.25 9.34 9.19 9.31 0.0M
2024-07-08 9.29 9.32 9.24 9.27 0.0M
2024-07-05 9.18 9.25 9.10 9.23 0.1M
2024-07-03 9.41 9.41 9.19 9.20 0.0M
2024-07-02 9.50 9.62 9.32 9.34 0.0M
2024-07-01 9.54 9.56 9.36 9.55 0.0M
2024-06-28 9.51 9.66 9.30 9.55 1.0M
2024-06-27 9.23 9.61 9.23 9.42 0.1M
2024-06-26 9.01 9.22 9.00 9.19 0.1M
2024-06-25 9.12 9.12 8.98 9.01 0.0M
2024-06-24 9.04 9.21 9.04 9.12 0.0M
2024-06-21 9.07 9.13 9.00 9.01 0.1M
2024-06-20 9.04 9.17 8.94 9.08 0.0M
2024-06-18 9.29 9.29 9.05 9.06 0.1M
2024-06-17 9.14 9.38 9.13 9.29 0.0M
2024-06-14 9.60 9.60 9.12 9.13 0.1M
2024-06-13 9.54 9.64 9.51 9.61 0.1M
2024-06-12 9.38 9.56 9.38 9.50 0.1M
2024-06-11 9.08 9.30 9.08 9.23 0.0M
2024-06-10 9.05 9.17 9.01 9.15 0.0M
2024-06-07 9.15 9.21 9.00 9.03 0.0M
2024-06-06 9.29 9.35 9.20 9.20 0.0M
2024-06-05 9.41 9.41 9.23 9.34 0.0M
2024-06-04 9.21 9.39 9.17 9.36 0.0M
2024-06-03 9.37 9.38 9.18 9.20 0.0M
2024-05-31 9.27 9.33 9.21 9.30 0.0M
2024-05-30 9.19 9.28 9.14 9.20 0.0M
2024-05-29 9.25 9.35 9.07 9.13 0.0M
2024-05-28 9.28 9.37 9.24 9.34 0.0M
2024-05-24 9.16 9.27 9.10 9.25 0.0M
2024-05-23 9.33 9.33 9.07 9.11 0.0M
2024-05-22 9.26 9.35 9.24 9.33 0.1M
2024-05-21 9.36 9.41 9.27 9.30 0.1M
2024-05-20 9.50 9.59 9.32 9.38 0.0M
2024-05-17 9.30 9.54 9.30 9.52 0.0M
2024-05-16 9.66 9.66 9.25 9.29 0.2M
2024-05-15 9.85 9.92 9.66 9.70 0.1M
2024-05-14 9.69 9.82 9.69 9.75 0.0M
2024-05-13 9.88 9.88 9.50 9.62 0.0M
2024-05-10 9.92 9.92 9.77 9.81 0.0M
2024-05-09 9.89 10.00 9.76 9.95 0.0M
2024-05-08 9.83 9.88 9.78 9.87 0.0M
2024-05-07 9.87 9.93 9.82 9.91 0.0M
2024-05-06 9.98 9.98 9.87 9.91 0.0M
2024-05-03 9.90 10.03 9.83 9.91 0.1M
2024-05-02 9.56 9.84 9.56 9.78 0.1M
2024-05-01 9.60 9.76 9.54 9.54 0.0M
2024-04-30 9.38 9.56 9.30 9.54 0.1M
2024-04-29 9.47 9.50 9.43 9.49 0.0M
2024-04-26 9.53 9.55 9.45 9.50 0.0M
2024-04-25 9.53 9.62 9.45 9.49 0.1M
2024-04-24 9.50 9.60 9.34 9.57 0.0M
2024-04-23 9.73 9.79 9.37 9.50 0.0M
2024-04-22 9.59 9.69 9.56 9.64 0.0M
2024-04-19 9.27 9.56 9.27 9.53 0.0M
2024-04-18 9.37 9.42 9.29 9.29 0.0M
2024-04-17 9.54 9.54 9.28 9.37 0.0M
2024-04-16 9.50 9.60 9.41 9.54 0.1M
2024-04-15 9.63 9.80 9.35 9.50 0.1M
2024-04-12 9.70 9.72 9.43 9.66 0.1M
2024-04-11 9.50 9.84 9.50 9.68 0.2M
2024-04-10 9.52 9.60 9.31 9.51 0.1M
2024-04-09 9.67 9.75 9.53 9.69 0.0M
2024-04-08 9.70 9.91 9.61 9.67 0.1M
2024-04-05 9.35 9.66 9.35 9.60 0.0M
2024-04-04 9.45 9.54 9.31 9.47 0.1M
2024-04-03 9.31 9.52 9.31 9.35 0.0M
2024-04-02 9.50 9.56 9.32 9.36 0.1M
2024-04-01 9.50 9.60 9.41 9.54 0.0M
2024-03-28 9.55 9.67 9.50 9.50 0.0M
2024-03-27 9.27 9.56 9.27 9.54 0.0M
2024-03-26 9.32 9.32 9.23 9.25 0.0M
2024-03-25 9.48 9.57 9.31 9.33 0.0M
2024-03-22 9.47 9.71 9.46 9.46 0.0M
2024-03-21 9.44 9.61 9.44 9.57 0.0M
2024-03-20 9.26 9.62 9.25 9.46 0.0M
2024-03-19 9.23 9.43 9.17 9.33 0.0M
2024-03-18 9.26 9.67 9.20 9.20 0.0M
2024-03-15 9.25 9.48 9.22 9.30 0.1M
2024-03-14 9.51 9.51 9.29 9.29 0.1M
2024-03-13 9.82 9.93 9.50 9.54 0.0M
2024-03-12 9.91 10.00 9.87 9.87 0.0M
2024-03-11 9.95 10.04 9.87 10.00 0.0M
2024-03-08 9.98 10.12 9.86 10.00 0.1M
2024-03-07 9.83 9.99 9.80 9.93 0.0M
2024-03-06 9.86 9.94 9.73 9.74 0.0M
2024-03-05 9.89 10.09 9.83 9.85 0.0M
2024-03-04 10.06 10.07 9.80 9.88 0.1M
2024-03-01 9.97 10.07 9.84 9.89 0.0M
2024-02-29 9.94 10.11 9.88 9.97 0.0M
2024-02-28 9.78 10.02 9.73 9.82 0.1M
2024-02-27 10.01 10.03 9.83 9.85 0.1M
2024-02-26 9.87 10.00 9.75 9.94 0.0M
2024-02-23 10.15 10.15 9.90 9.95 0.0M
2024-02-22 9.79 10.11 9.65 10.07 0.1M
2024-02-21 10.10 10.10 9.77 9.85 0.1M
2024-02-20 10.00 10.32 9.95 10.06 0.0M
2024-02-16 10.32 10.32 9.96 10.02 0.1M
2024-02-15 10.31 10.47 10.20 10.35 0.1M
2024-02-14 9.73 10.05 9.61 10.04 0.1M
2024-02-13 9.83 9.83 9.41 9.54 0.1M
2024-02-12 9.75 10.07 9.65 10.01 0.1M
2024-02-09 9.79 9.86 9.65 9.69 0.0M
2024-02-08 9.83 9.99 9.75 9.83 0.1M
2024-02-07 9.61 10.04 9.60 9.89 0.1M
2024-02-06 9.79 9.80 9.60 9.70 0.0M
2024-02-05 9.84 9.93 9.76 9.78 0.0M
2024-02-02 9.92 10.08 9.80 9.95 0.0M
2024-02-01 9.86 10.15 9.86 10.03 0.1M
2024-01-31 10.02 10.20 9.78 9.79 0.0M
2024-01-30 10.28 10.28 10.03 10.09 0.0M
2024-01-29 10.50 10.56 10.17 10.28 0.1M
2024-01-26 10.55 10.63 10.45 10.50 0.0M
2024-01-25 10.62 10.62 10.07 10.50 0.0M
2024-01-24 10.61 10.61 10.44 10.50 0.0M
2024-01-23 10.51 10.61 10.39 10.53 0.0M
2024-01-22 10.23 10.60 10.20 10.43 0.0M
2024-01-19 10.14 10.27 10.03 10.18 0.0M
2024-01-18 10.03 10.21 9.97 10.07 0.0M
2024-01-17 9.95 10.10 9.95 9.98 0.0M
2024-01-16 9.96 10.25 9.83 10.01 0.0M
2024-01-12 9.92 10.14 9.83 9.99 0.1M
2024-01-11 10.04 10.42 9.92 9.95 0.0M
2024-01-10 10.00 10.17 9.93 10.11 0.0M
2024-01-09 9.91 10.09 9.89 10.00 0.0M
2024-01-08 10.03 10.16 9.93 10.05 0.0M
2024-01-05 9.95 10.36 9.95 9.98 0.1M
2024-01-04 10.11 10.31 9.95 10.02 0.0M
2024-01-03 10.34 10.34 9.96 10.04 0.1M
2024-01-02 10.49 10.51 10.25 10.30 0.0M