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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20259.9710.209.929.969.96-0.40%164,965
Apr 16, 202510.0210.149.9410.0010.00-0.10%56,249
Apr 15, 20259.8110.119.8110.0110.011.52%63,398
Apr 14, 202510.1910.289.849.869.86-2.47%97,961
Apr 11, 202510.2910.389.9010.1110.11-1.75%29,420
Apr 10, 202510.3610.7710.1310.2910.29-4.55%47,309
Apr 9, 20259.9811.149.8610.7810.788.34%59,325
Apr 8, 202510.4710.649.939.959.95-3.68%58,552
Apr 7, 202510.0910.7110.0710.3310.33-1.05%50,113
Apr 4, 202510.0710.529.7210.4410.441.16%114,316
Apr 3, 202510.2610.4210.2510.3210.32-1.99%35,395
Apr 2, 202510.5710.6310.4710.5310.53-1.40%26,840
Apr 1, 202510.4110.7110.4110.6810.682.01%24,078
Mar 31, 202510.6310.7510.4510.4710.47-2.42%55,458
Mar 28, 202510.7510.8010.6710.7310.730.47%35,935
Mar 27, 202510.4310.6910.4210.6810.681.71%21,034
Mar 26, 202510.5010.6010.4110.5010.500.19%27,102
Mar 25, 202510.7010.7010.4810.4810.48-2.24%23,111
Mar 24, 202510.8710.8710.5510.7210.720.09%29,397
Mar 21, 202510.3710.9010.3310.7110.710.75%130,330
Mar 20, 202510.7510.7810.6010.6310.63-1.39%15,276
Mar 19, 202510.6610.8210.6610.7810.781.60%14,406
Mar 18, 202510.7210.7210.5810.6110.61-1.21%27,021
Mar 17, 202510.7310.8210.7110.7410.740.66%33,521
Mar 14, 202510.7310.7910.6310.6710.670.09%25,600
Mar 13, 202510.7710.8010.6210.6610.66-1.02%40,022
Mar 12, 202510.8110.8510.6810.7710.770.09%32,188
Mar 11, 202510.7810.9710.6110.7610.760.47%43,199
Mar 10, 202510.9210.9210.5610.7110.71-2.37%45,817
Mar 7, 202511.1911.2710.8110.9710.97-0.18%30,122
Mar 6, 202511.1211.1810.9610.9910.99-1.79%64,633
Mar 5, 202511.4011.4011.1511.1911.19-1.84%28,127
Mar 4, 202511.5311.5911.3411.4011.40-1.81%26,754
Mar 3, 202511.6211.8911.5011.6111.61-0.17%47,933
Feb 28, 202511.4311.6411.3911.6311.632.20%42,713
Feb 27, 202511.5611.5611.3611.3811.38-1.98%17,800
Feb 26, 202511.6011.7311.5011.6111.61-0.26%21,250
Feb 25, 202511.3411.7011.3411.6411.643.28%37,826
Feb 24, 202511.5311.5711.2611.2711.27-1.91%28,588
Feb 21, 202511.7011.7811.4211.4911.49-0.78%46,256
Feb 20, 202511.7911.9911.5711.5811.58-1.78%17,397
Feb 19, 202511.9112.0711.7711.7911.79-2.08%29,256
Feb 18, 202512.1912.2311.9212.0412.04-0.91%27,092
Feb 14, 202511.8512.2511.8512.1512.154.02%49,381
Feb 13, 202511.4311.7511.4111.6811.682.01%36,034
Feb 12, 202511.4211.6211.2311.4511.45-1.63%48,680
Feb 11, 202511.5711.7311.4711.6411.640.61%34,175
Feb 10, 202511.5611.7111.5511.5711.57-0.60%29,609
Feb 7, 202511.7311.7511.5911.6411.64-1.19%36,511
Feb 6, 202511.8611.9011.7211.7811.78-0.59%27,605