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
2018-09-19 11.65 11.65 11.65 11.65 198
2018-09-17 11.50 11.55 11.50 11.55 600
2018-09-14 11.55 11.55 11.50 11.50 200
2018-09-13 11.55 11.55 11.55 11.55 200
2018-09-10 11.60 11.60 11.45 11.55 425
2018-09-07 11.55 11.55 11.55 11.55 5
2018-09-05 11.45 11.50 11.45 11.50 300
2018-09-04 11.30 11.45 11.25 11.40 786
2018-08-31 11.15 11.25 11.15 11.20 337
2018-08-30 10.80 11.05 10.80 11.05 691
2018-08-29 10.80 10.80 10.75 10.75 569
2018-08-28 11.10 11.10 10.90 10.90 429
2018-08-24 11.00 11.15 11.00 11.15 565
2018-08-23 11.15 11.15 11.10 11.10 200
2018-08-22 11.25 11.25 11.15 11.15 430
2018-08-20 11.25 11.25 11.20 11.25 3,480
2018-08-17 10.85 10.90 10.85 10.90 200
2018-08-16 10.85 10.85 10.85 10.85 233
2018-08-13 10.85 10.85 10.80 10.80 153
2018-08-10 10.85 10.85 10.85 10.85 100
2018-08-09 10.75 10.80 10.75 10.75 205
2018-08-08 10.35 10.65 10.30 10.65 290
2018-08-07 10.45 10.45 10.45 10.45 197
2018-08-06 10.65 10.65 10.50 10.50 327
2018-08-02 10.80 10.80 10.80 10.80 1,440
2018-08-01 10.80 10.80 10.65 10.65 566
2018-07-31 10.95 10.95 10.85 10.95 100
2018-07-30 10.70 10.70 10.60 10.60 80
2018-07-26 10.80 10.80 10.80 10.80 200
2018-07-25 10.55 10.55 10.55 10.55 104

» More Purecycle Stock Price History

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