PURECYCLE Historical Stock Price

Below is the stock price history for Purecycle PCYO. Data is recorded each day for the historical open, high, low, close and volume. The Purecycle stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Purecycle Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 7.75 7.75 7.75 7.75 229
2017-12-12 7.65 7.70 7.65 7.65 202
2017-12-11 7.65 7.65 7.65 7.65 300
2017-12-08 7.35 7.75 7.35 7.65 1,073
2017-12-07 7.15 7.45 7.15 7.40 416
2017-12-05 6.80 6.80 6.75 6.75 600
2017-12-04 6.75 6.75 6.65 6.70 810
2017-12-01 6.95 6.95 6.70 6.80 467
2017-11-29 7.00 7.05 6.95 7.00 4,224
2017-11-28 6.975 7.00 6.90 7.00 615
2017-11-27 7.05 7.05 7.00 7.00 139
2017-11-24 7.075 7.15 7.075 7.15 500
2017-11-22 7.00 7.00 6.95 6.95 10,630
2017-11-21 7.00 7.00 7.00 7.00 510
2017-11-20 7.05 7.05 7.00 7.00 110
2017-11-17 7.10 7.10 6.95 6.95 311
2017-11-16 7.05 7.20 7.05 7.05 1,664
2017-11-15 7.10 7.10 7.10 7.10 6,619
2017-11-14 7.05 7.05 7.05 7.05 429
2017-11-13 7.25 7.25 7.00 7.15 873
2017-11-10 7.35 7.35 7.35 7.35 3,000
2017-11-09 7.40 7.40 7.40 7.40 1
2017-11-08 7.35 7.425 7.35 7.425 700
2017-11-07 7.50 7.50 7.20 7.20 502
2017-11-06 7.35 7.45 7.35 7.45 579
2017-11-03 7.30 7.50 7.30 7.45 1,805
2017-11-02 7.40 7.55 7.35 7.35 600
2017-11-01 7.50 7.50 7.45 7.45 170
2017-10-31 7.65 7.80 7.50 7.60 801
2017-10-30 8.00 8.00 8.00 8.00 100

» More Purecycle Stock Price History

To see other companies like Purecycle (PCYO), view our stock market today for news, and other data.