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
2018-12-12 9.99 10.01 9.70 9.70 62
2018-12-11 9.59 9.59 9.59 9.59 1
2018-12-10 9.86 9.98 9.35 9.67 1,275
2018-12-07 10.19 10.19 9.78 9.90 720
2018-12-06 10.20 10.20 10.13 10.13 101
2018-12-04 10.45 10.54 10.13 10.15 1,012
2018-12-03 10.59 10.59 10.46 10.46 201
2018-11-30 10.40 10.58 10.40 10.58 104
2018-11-28 10.40 10.73 10.40 10.65 396
2018-11-26 10.14 10.14 10.02 10.03 193
2018-11-23 10.13 10.13 10.03 10.03 387
2018-11-20 10.09 10.09 9.895 9.895 158
2018-11-19 9.94 10.19 9.94 10.01 298
2018-11-16 9.87 9.87 9.87 9.87 300
2018-11-15 10.07 10.15 10.01 10.15 612
2018-11-13 10.99 10.99 10.37 10.37 401
2018-11-09 10.92 10.98 10.92 10.98 309
2018-11-07 10.67 10.87 10.34 10.81 2,266
2018-11-06 10.21 10.21 10.11 10.11 102
2018-11-05 10.00 10.16 10.00 10.16 186
2018-11-02 10.19 10.19 10.19 10.19 1
2018-11-01 9.87 10.20 9.87 10.15 651
2018-10-31 10.36 10.36 10.06 10.06 1,018
2018-10-30 9.50 9.74 9.50 9.74 500
2018-10-26 9.58 9.58 9.30 9.34 300
2018-10-25 9.10 9.22 9.10 9.22 486
2018-10-24 9.29 9.32 9.20 9.24 738
2018-10-23 9.69 9.69 9.47 9.66 1,078
2018-10-22 10.40 10.40 10.06 10.06 605
2018-10-19 10.36 10.39 10.36 10.39 200

» More Purecycle Stock Price History

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