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
2018-02-20 8.00 8.05 8.00 8.05 808
2018-02-16 8.10 8.10 7.95 7.95 1,556
2018-02-15 8.00 8.00 7.95 8.00 234
2018-02-14 7.95 8.00 7.95 7.95 589
2018-02-13 8.00 8.05 7.90 7.90 1,802
2018-02-12 7.95 8.00 7.95 8.00 1,182
2018-02-09 7.95 7.975 7.85 7.85 1,218
2018-02-08 7.95 8.00 7.90 7.90 301
2018-02-07 8.25 8.25 8.25 8.25 100
2018-02-06 8.30 8.30 8.30 8.30 2
2018-02-05 8.60 8.60 8.60 8.60 133
2018-02-02 8.70 8.70 8.65 8.70 317
2018-02-01 8.60 8.675 8.60 8.65 29
2018-01-31 8.70 8.70 8.65 8.675 216
2018-01-30 8.50 8.70 8.50 8.70 620
2018-01-29 8.70 8.70 8.70 8.70 506
2018-01-26 8.80 8.80 8.60 8.675 452
2018-01-25 8.80 8.85 8.75 8.75 421
2018-01-24 8.95 8.95 8.90 8.90 895
2018-01-23 8.875 8.875 8.875 8.875 1,076
2018-01-22 8.70 8.70 8.70 8.70 2
2018-01-19 8.65 8.65 8.65 8.65 202
2018-01-18 8.70 8.70 8.70 8.70 2
2018-01-17 8.55 8.60 8.50 8.60 302
2018-01-16 8.70 8.70 8.65 8.65 507
2018-01-12 8.55 8.55 8.55 8.55 2
2018-01-11 8.60 8.60 8.60 8.60 403
2018-01-10 8.40 8.50 8.40 8.50 2,650
2018-01-09 8.45 8.65 8.45 8.60 564
2018-01-08 8.45 8.70 8.45 8.65 1,103

» More Purecycle Stock Price History

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