Pure Cycle Corporation (PCYO)
NASDAQ: PCYO · Real-Time Price · USD
10.98
0.00 (0.00%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Pure Cycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.04 | 11.09 | 10.96 | 10.98 | 10.98 | - | 39,135 |
| Sep 26, 2025 | 10.98 | 11.12 | 10.87 | 10.98 | 10.98 | 0.18% | 25,169 |
| Sep 25, 2025 | 10.96 | 11.34 | 10.90 | 10.96 | 10.96 | -0.18% | 36,048 |
| Sep 24, 2025 | 11.11 | 11.58 | 10.96 | 10.98 | 10.98 | -0.99% | 28,190 |
| Sep 23, 2025 | 11.43 | 11.43 | 11.04 | 11.09 | 11.09 | -2.20% | 29,272 |
| Sep 22, 2025 | 11.49 | 11.49 | 10.96 | 11.34 | 11.34 | -0.44% | 45,199 |
| Sep 19, 2025 | 11.50 | 11.66 | 11.31 | 11.39 | 11.39 | -0.96% | 104,483 |
| Sep 18, 2025 | 11.50 | 11.62 | 11.41 | 11.50 | 11.50 | 0.61% | 39,524 |
| Sep 17, 2025 | 11.23 | 11.64 | 11.23 | 11.43 | 11.43 | 2.14% | 39,613 |
| Sep 16, 2025 | 11.06 | 11.22 | 10.98 | 11.19 | 11.19 | 0.63% | 23,305 |
| Sep 15, 2025 | 10.98 | 11.50 | 10.98 | 11.12 | 11.12 | 0.91% | 26,820 |
| Sep 12, 2025 | 11.27 | 11.27 | 11.01 | 11.02 | 11.02 | -2.30% | 16,765 |
| Sep 11, 2025 | 11.00 | 11.56 | 11.00 | 11.28 | 11.28 | 2.27% | 62,736 |
| Sep 10, 2025 | 10.83 | 11.08 | 10.80 | 11.03 | 11.03 | 1.38% | 42,974 |
| Sep 9, 2025 | 10.85 | 10.90 | 10.83 | 10.88 | 10.88 | -0.73% | 36,414 |
| Sep 8, 2025 | 11.12 | 11.22 | 10.73 | 10.96 | 10.96 | -0.54% | 70,281 |
| Sep 5, 2025 | 10.61 | 11.10 | 10.45 | 11.02 | 11.02 | 4.85% | 56,403 |
| Sep 4, 2025 | 10.28 | 10.51 | 10.24 | 10.51 | 10.51 | 2.94% | 27,615 |
| Sep 3, 2025 | 10.13 | 10.30 | 10.13 | 10.21 | 10.21 | 0.59% | 27,978 |
| Sep 2, 2025 | 10.03 | 10.37 | 10.00 | 10.15 | 10.15 | 0.50% | 42,802 |
| Aug 29, 2025 | 10.20 | 10.20 | 10.04 | 10.10 | 10.10 | - | 40,904 |
| Aug 28, 2025 | 10.18 | 10.22 | 10.09 | 10.10 | 10.10 | -1.08% | 32,379 |
| Aug 27, 2025 | 10.12 | 10.29 | 10.08 | 10.21 | 10.21 | - | 33,165 |
| Aug 26, 2025 | 10.25 | 10.42 | 10.20 | 10.21 | 10.21 | -0.10% | 14,101 |
| Aug 25, 2025 | 10.59 | 10.59 | 10.19 | 10.22 | 10.22 | -3.95% | 23,536 |
| Aug 22, 2025 | 10.17 | 10.66 | 10.09 | 10.64 | 10.64 | 5.87% | 53,806 |
| Aug 21, 2025 | 10.09 | 10.14 | 10.02 | 10.05 | 10.05 | -1.95% | 36,021 |
| Aug 20, 2025 | 10.27 | 10.28 | 10.13 | 10.25 | 10.25 | 0.59% | 32,042 |
| Aug 19, 2025 | 10.17 | 10.30 | 10.09 | 10.19 | 10.19 | 1.19% | 29,300 |
| Aug 18, 2025 | 10.13 | 10.26 | 10.05 | 10.07 | 10.07 | -0.59% | 24,207 |
| Aug 15, 2025 | 10.09 | 10.16 | 9.99 | 10.13 | 10.13 | 0.90% | 26,931 |
| Aug 14, 2025 | 10.31 | 10.42 | 10.01 | 10.04 | 10.04 | -3.92% | 38,861 |
| Aug 13, 2025 | 10.26 | 10.48 | 10.26 | 10.45 | 10.45 | 2.25% | 23,017 |
| Aug 12, 2025 | 10.02 | 10.22 | 9.96 | 10.22 | 10.22 | 2.20% | 41,790 |
| Aug 11, 2025 | 9.91 | 10.05 | 9.80 | 10.00 | 10.00 | 0.91% | 28,392 |
| Aug 8, 2025 | 9.95 | 10.09 | 9.85 | 9.91 | 9.91 | -0.30% | 18,663 |
| Aug 7, 2025 | 9.90 | 10.01 | 9.85 | 9.94 | 9.94 | 1.43% | 53,164 |
| Aug 6, 2025 | 9.73 | 9.87 | 9.69 | 9.80 | 9.80 | 0.41% | 20,441 |
| Aug 5, 2025 | 9.79 | 9.81 | 9.71 | 9.76 | 9.76 | -0.51% | 36,397 |
| Aug 4, 2025 | 9.76 | 9.89 | 9.71 | 9.81 | 9.81 | 0.62% | 35,539 |
| Aug 1, 2025 | 9.78 | 9.90 | 9.65 | 9.75 | 9.75 | -0.51% | 71,873 |
| Jul 31, 2025 | 9.85 | 9.99 | 9.73 | 9.80 | 9.80 | -1.01% | 76,049 |
| Jul 30, 2025 | 10.00 | 10.08 | 9.87 | 9.90 | 9.90 | -1.10% | 82,142 |
| Jul 29, 2025 | 10.17 | 10.17 | 10.00 | 10.01 | 10.01 | -1.28% | 37,712 |
| Jul 28, 2025 | 10.09 | 10.18 | 10.09 | 10.14 | 10.14 | 0.20% | 30,751 |
| Jul 25, 2025 | 9.98 | 10.20 | 9.98 | 10.12 | 10.12 | 2.12% | 32,959 |
| Jul 24, 2025 | 10.03 | 10.05 | 9.91 | 9.91 | 9.91 | -2.08% | 39,596 |
| Jul 23, 2025 | 10.01 | 10.13 | 9.99 | 10.12 | 10.12 | 1.20% | 45,932 |
| Jul 22, 2025 | 9.89 | 10.07 | 9.89 | 10.00 | 10.00 | 1.21% | 50,882 |
| Jul 21, 2025 | 9.94 | 10.06 | 9.87 | 9.88 | 9.88 | -0.90% | 62,101 |