Pure Cycle Corporation (PCYO)
NASDAQ: PCYO · Real-Time Price · USD
9.96
-0.04 (-0.40%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Pure Cycle Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 9.97 | 10.20 | 9.92 | 9.96 | 9.96 | -0.40% | 164,965 |
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 |
Apr 11, 2025 | 10.29 | 10.38 | 9.90 | 10.11 | 10.11 | -1.75% | 29,420 |
Apr 10, 2025 | 10.36 | 10.77 | 10.13 | 10.29 | 10.29 | -4.55% | 47,309 |
Apr 9, 2025 | 9.98 | 11.14 | 9.86 | 10.78 | 10.78 | 8.34% | 59,325 |
Apr 8, 2025 | 10.47 | 10.64 | 9.93 | 9.95 | 9.95 | -3.68% | 58,552 |
Apr 7, 2025 | 10.09 | 10.71 | 10.07 | 10.33 | 10.33 | -1.05% | 50,113 |
Apr 4, 2025 | 10.07 | 10.52 | 9.72 | 10.44 | 10.44 | 1.16% | 114,316 |
Apr 3, 2025 | 10.26 | 10.42 | 10.25 | 10.32 | 10.32 | -1.99% | 35,395 |
Apr 2, 2025 | 10.57 | 10.63 | 10.47 | 10.53 | 10.53 | -1.40% | 26,840 |
Apr 1, 2025 | 10.41 | 10.71 | 10.41 | 10.68 | 10.68 | 2.01% | 24,078 |
Mar 31, 2025 | 10.63 | 10.75 | 10.45 | 10.47 | 10.47 | -2.42% | 55,458 |
Mar 28, 2025 | 10.75 | 10.80 | 10.67 | 10.73 | 10.73 | 0.47% | 35,935 |
Mar 27, 2025 | 10.43 | 10.69 | 10.42 | 10.68 | 10.68 | 1.71% | 21,034 |
Mar 26, 2025 | 10.50 | 10.60 | 10.41 | 10.50 | 10.50 | 0.19% | 27,102 |
Mar 25, 2025 | 10.70 | 10.70 | 10.48 | 10.48 | 10.48 | -2.24% | 23,111 |
Mar 24, 2025 | 10.87 | 10.87 | 10.55 | 10.72 | 10.72 | 0.09% | 29,397 |
Mar 21, 2025 | 10.37 | 10.90 | 10.33 | 10.71 | 10.71 | 0.75% | 130,330 |
Mar 20, 2025 | 10.75 | 10.78 | 10.60 | 10.63 | 10.63 | -1.39% | 15,276 |
Mar 19, 2025 | 10.66 | 10.82 | 10.66 | 10.78 | 10.78 | 1.60% | 14,406 |
Mar 18, 2025 | 10.72 | 10.72 | 10.58 | 10.61 | 10.61 | -1.21% | 27,021 |
Mar 17, 2025 | 10.73 | 10.82 | 10.71 | 10.74 | 10.74 | 0.66% | 33,521 |
Mar 14, 2025 | 10.73 | 10.79 | 10.63 | 10.67 | 10.67 | 0.09% | 25,600 |
Mar 13, 2025 | 10.77 | 10.80 | 10.62 | 10.66 | 10.66 | -1.02% | 40,022 |
Mar 12, 2025 | 10.81 | 10.85 | 10.68 | 10.77 | 10.77 | 0.09% | 32,188 |
Mar 11, 2025 | 10.78 | 10.97 | 10.61 | 10.76 | 10.76 | 0.47% | 43,199 |
Mar 10, 2025 | 10.92 | 10.92 | 10.56 | 10.71 | 10.71 | -2.37% | 45,817 |
Mar 7, 2025 | 11.19 | 11.27 | 10.81 | 10.97 | 10.97 | -0.18% | 30,122 |
Mar 6, 2025 | 11.12 | 11.18 | 10.96 | 10.99 | 10.99 | -1.79% | 64,633 |
Mar 5, 2025 | 11.40 | 11.40 | 11.15 | 11.19 | 11.19 | -1.84% | 28,127 |
Mar 4, 2025 | 11.53 | 11.59 | 11.34 | 11.40 | 11.40 | -1.81% | 26,754 |
Mar 3, 2025 | 11.62 | 11.89 | 11.50 | 11.61 | 11.61 | -0.17% | 47,933 |
Feb 28, 2025 | 11.43 | 11.64 | 11.39 | 11.63 | 11.63 | 2.20% | 42,713 |
Feb 27, 2025 | 11.56 | 11.56 | 11.36 | 11.38 | 11.38 | -1.98% | 17,800 |
Feb 26, 2025 | 11.60 | 11.73 | 11.50 | 11.61 | 11.61 | -0.26% | 21,250 |
Feb 25, 2025 | 11.34 | 11.70 | 11.34 | 11.64 | 11.64 | 3.28% | 37,826 |
Feb 24, 2025 | 11.53 | 11.57 | 11.26 | 11.27 | 11.27 | -1.91% | 28,588 |
Feb 21, 2025 | 11.70 | 11.78 | 11.42 | 11.49 | 11.49 | -0.78% | 46,256 |
Feb 20, 2025 | 11.79 | 11.99 | 11.57 | 11.58 | 11.58 | -1.78% | 17,397 |
Feb 19, 2025 | 11.91 | 12.07 | 11.77 | 11.79 | 11.79 | -2.08% | 29,256 |
Feb 18, 2025 | 12.19 | 12.23 | 11.92 | 12.04 | 12.04 | -0.91% | 27,092 |
Feb 14, 2025 | 11.85 | 12.25 | 11.85 | 12.15 | 12.15 | 4.02% | 49,381 |
Feb 13, 2025 | 11.43 | 11.75 | 11.41 | 11.68 | 11.68 | 2.01% | 36,034 |
Feb 12, 2025 | 11.42 | 11.62 | 11.23 | 11.45 | 11.45 | -1.63% | 48,680 |
Feb 11, 2025 | 11.57 | 11.73 | 11.47 | 11.64 | 11.64 | 0.61% | 34,175 |
Feb 10, 2025 | 11.56 | 11.71 | 11.55 | 11.57 | 11.57 | -0.60% | 29,609 |
Feb 7, 2025 | 11.73 | 11.75 | 11.59 | 11.64 | 11.64 | -1.19% | 36,511 |
Feb 6, 2025 | 11.86 | 11.90 | 11.72 | 11.78 | 11.78 | -0.59% | 27,605 |