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
2018-06-18 9.70 9.70 9.65 9.65 437
2018-06-15 9.65 9.70 9.65 9.70 3,220
2018-06-12 9.55 9.625 9.40 9.625 700
2018-06-08 9.55 9.55 9.50 9.50 502
2018-06-07 9.50 9.60 9.50 9.60 505
2018-06-06 9.55 9.55 9.55 9.55 2
2018-06-05 9.55 9.70 9.55 9.70 112
2018-06-04 9.35 9.50 9.35 9.50 112
2018-06-01 9.70 9.70 9.65 9.70 302
2018-05-31 9.60 9.60 9.20 9.45 907
2018-05-30 9.75 9.85 9.65 9.80 318
2018-05-29 9.55 9.55 9.55 9.55 2
2018-05-25 9.35 9.40 9.35 9.40 1,102
2018-05-24 9.70 9.70 9.10 9.10 922
2018-05-23 9.55 9.65 9.55 9.65 302
2018-05-22 9.75 9.75 9.45 9.50 562
2018-05-21 9.80 9.80 9.80 9.80 696
2018-05-18 9.80 9.80 9.75 9.75 302
2018-05-17 9.55 9.70 9.55 9.70 101
2018-05-16 9.65 9.65 9.60 9.65 21
2018-05-15 9.75 9.75 9.55 9.55 210
2018-05-14 9.70 9.70 9.70 9.70 288
2018-05-11 9.75 9.75 9.65 9.65 144
2018-05-10 9.75 9.75 9.70 9.70 168
2018-05-09 9.45 9.75 9.45 9.75 552
2018-05-08 9.30 9.40 9.30 9.40 602
2018-05-07 9.35 9.45 9.35 9.45 202
2018-05-04 9.00 9.40 9.00 9.30 386
2018-05-03 9.00 9.20 9.00 9.10 301
2018-05-02 9.25 9.25 9.25 9.25 2

» More Purecycle Stock Price History

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