Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	10.26	10.35	10.16	10.24	10.24	-1.16%	33,689
Jun 24, 2025	10.35	10.50	10.33	10.36	10.36	0.58%	26,320
Jun 23, 2025	10.09	10.36	10.09	10.30	10.30	2.39%	34,938
Jun 20, 2025	10.14	10.26	10.01	10.06	10.06	-0.40%	49,095
Jun 18, 2025	10.00	10.16	10.00	10.10	10.10	0.80%	27,504
Jun 17, 2025	10.15	10.35	10.01	10.02	10.02	-2.43%	41,638
Jun 16, 2025	10.27	10.37	10.13	10.27	10.27	1.28%	15,608
Jun 13, 2025	10.49	10.81	10.12	10.14	10.14	-4.79%	36,823
Jun 12, 2025	10.69	10.75	10.63	10.65	10.65	-0.84%	18,352
Jun 11, 2025	10.72	10.78	10.63	10.74	10.74	0.09%	52,734
Jun 10, 2025	10.52	10.74	10.46	10.73	10.73	2.00%	36,130
Jun 9, 2025	10.38	10.58	10.29	10.52	10.52	2.14%	27,965
Jun 6, 2025	10.40	10.40	10.19	10.30	10.30	0.59%	33,112
Jun 5, 2025	10.23	10.26	10.09	10.24	10.24	-0.29%	29,006
Jun 4, 2025	10.28	10.28	10.08	10.27	10.27	0.39%	32,725
Jun 3, 2025	10.46	10.52	10.12	10.23	10.23	-2.20%	49,177
Jun 2, 2025	10.69	10.69	10.44	10.46	10.46	-1.51%	42,427
May 30, 2025	10.54	10.74	10.52	10.62	10.62	0.19%	37,569
May 29, 2025	10.54	10.72	10.45	10.60	10.60	0.28%	29,882
May 28, 2025	10.65	10.76	10.54	10.57	10.57	-1.21%	31,332
May 27, 2025	10.37	10.80	10.37	10.70	10.70	3.28%	89,916
May 23, 2025	10.56	10.69	10.34	10.36	10.36	-3.09%	27,147
May 22, 2025	10.68	10.82	10.67	10.69	10.69	-0.93%	29,768
May 21, 2025	10.88	11.01	10.68	10.79	10.79	-2.18%	32,237
May 20, 2025	10.93	11.06	10.83	11.03	11.03	0.73%	43,345
May 19, 2025	10.69	11.01	10.69	10.95	10.95	0.92%	29,429
May 16, 2025	10.65	10.90	10.52	10.85	10.85	2.55%	49,210
May 15, 2025	10.30	10.61	10.30	10.58	10.58	2.82%	31,673
May 14, 2025	10.48	10.48	10.26	10.29	10.29	-2.46%	34,671
May 13, 2025	10.56	10.67	10.41	10.55	10.55	0.86%	50,225
May 12, 2025	10.62	10.62	10.43	10.46	10.46	0.97%	48,991
May 9, 2025	10.43	10.43	10.26	10.36	10.36	-0.77%	35,224
May 8, 2025	10.42	10.58	10.25	10.44	10.44	0.58%	46,195
May 7, 2025	10.74	10.77	10.26	10.38	10.38	-3.17%	59,067
May 6, 2025	10.24	10.72	10.24	10.72	10.72	3.38%	64,011
May 5, 2025	10.02	10.48	10.01	10.37	10.37	2.78%	64,868
May 2, 2025	9.97	10.10	9.87	10.09	10.09	1.25%	584,332
May 1, 2025	9.85	10.12	9.85	9.97	9.97	0.66%	40,979
Apr 30, 2025	9.84	9.99	9.83	9.90	9.90	0.20%	142,778
Apr 29, 2025	10.00	10.13	9.84	9.88	9.88	-1.20%	197,616
Apr 28, 2025	10.02	10.13	9.97	10.00	10.00	-0.60%	104,625
Apr 25, 2025	10.16	10.16	10.02	10.06	10.06	-1.76%	19,122
Apr 24, 2025	10.14	10.31	10.06	10.24	10.24	0.69%	28,568
Apr 23, 2025	10.43	10.48	10.13	10.17	10.17	-0.78%	24,773
Apr 22, 2025	10.33	10.65	10.22	10.25	10.25	-	45,010
Apr 21, 2025	9.93	10.29	9.90	10.25	10.25	2.91%	46,080
Apr 17, 2025	9.97	10.20	9.92	9.96	9.96	-0.40%	164,970
Apr 16, 2025	10.02	10.14	9.94	10.00	10.00	-0.10%	56,249
Apr 15, 2025	9.81	10.11	9.81	10.01	10.01	1.52%	63,398
Apr 14, 2025	10.19	10.28	9.84	9.86	9.86	-2.47%	97,961