Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	11.19	11.30	11.01	11.05	11.05	-1.07%	29,136
Jan 8, 2026	11.08	11.32	10.84	11.17	11.17	4.78%	47,905
Jan 7, 2026	10.67	10.84	10.52	10.66	10.66	-1.30%	34,963
Jan 6, 2026	10.73	10.86	10.51	10.80	10.80	-0.18%	44,226
Jan 5, 2026	10.80	11.14	10.77	10.82	10.82	0.09%	37,907
Jan 2, 2026	11.06	11.06	10.77	10.81	10.81	-1.64%	20,407
Dec 31, 2025	10.92	11.07	10.91	10.99	10.99	-0.09%	31,348
Dec 30, 2025	11.08	11.17	10.96	11.00	11.00	-0.72%	21,280
Dec 29, 2025	11.65	11.65	11.02	11.08	11.08	-0.09%	27,307
Dec 26, 2025	11.22	11.22	10.91	11.09	11.09	0.45%	26,814
Dec 24, 2025	11.22	11.22	11.01	11.04	11.04	-1.78%	22,577
Dec 23, 2025	11.26	11.62	11.21	11.24	11.24	-0.71%	36,841
Dec 22, 2025	11.33	11.87	11.26	11.32	11.32	-0.09%	30,840
Dec 19, 2025	11.66	11.66	11.33	11.33	11.33	-3.16%	113,323
Dec 18, 2025	11.67	11.80	11.53	11.70	11.70	1.21%	37,492
Dec 17, 2025	11.70	11.74	11.39	11.56	11.56	-1.37%	48,646
Dec 16, 2025	11.78	11.85	11.61	11.72	11.72	-1.18%	46,307
Dec 15, 2025	12.16	12.16	11.80	11.86	11.86	-0.67%	38,802
Dec 12, 2025	11.81	12.02	11.61	11.94	11.94	1.19%	46,217
Dec 11, 2025	11.99	12.12	11.73	11.80	11.80	-0.84%	51,497
Dec 10, 2025	11.37	12.06	11.37	11.90	11.90	3.66%	106,113
Dec 9, 2025	11.49	11.59	11.32	11.48	11.48	0.26%	40,635
Dec 8, 2025	11.41	11.52	11.36	11.45	11.45	0.53%	26,199
Dec 5, 2025	11.84	11.84	11.30	11.39	11.39	-3.96%	35,932
Dec 4, 2025	11.71	11.96	11.67	11.86	11.86	1.19%	31,015
Dec 3, 2025	11.51	11.74	11.35	11.72	11.72	2.45%	66,075
Dec 2, 2025	11.29	11.51	11.20	11.44	11.44	2.33%	29,349
Dec 1, 2025	11.25	11.31	11.15	11.18	11.18	-1.76%	30,750
Nov 28, 2025	11.37	11.55	11.33	11.38	11.38	-0.18%	19,735
Nov 26, 2025	11.23	11.56	11.23	11.40	11.40	1.24%	55,023
Nov 25, 2025	11.08	11.29	10.99	11.26	11.26	2.27%	27,422
Nov 24, 2025	11.20	11.20	10.97	11.01	11.01	0.09%	27,983
Nov 21, 2025	10.77	11.05	10.73	11.00	11.00	2.33%	52,916
Nov 20, 2025	11.04	11.22	10.75	10.75	10.75	-2.18%	50,652
Nov 19, 2025	11.04	11.16	10.98	10.99	10.99	-0.36%	41,694
Nov 18, 2025	11.02	11.06	10.99	11.03	11.03	-	38,294
Nov 17, 2025	11.05	11.16	10.97	11.03	11.03	-0.72%	125,537
Nov 14, 2025	11.19	11.19	10.97	11.11	11.11	0.54%	54,145
Nov 13, 2025	11.10	11.55	11.01	11.05	11.05	-1.60%	34,165
Nov 12, 2025	11.17	11.32	11.10	11.23	11.23	0.99%	45,729
Nov 11, 2025	11.12	11.13	11.04	11.12	11.12	1.09%	44,559
Nov 10, 2025	10.99	11.07	10.95	11.00	11.00	0.64%	31,365
Nov 7, 2025	10.84	10.96	10.84	10.93	10.93	0.74%	43,763
Nov 6, 2025	10.96	10.98	10.84	10.85	10.85	-1.36%	47,754
Nov 5, 2025	10.99	11.07	10.86	11.00	11.00	-0.36%	54,375
Nov 4, 2025	10.99	11.10	10.99	11.04	11.04	0.36%	56,766
Nov 3, 2025	11.04	11.05	10.90	11.00	11.00	-0.09%	74,462
Oct 31, 2025	11.00	11.04	10.90	11.01	11.01	-	59,512
Oct 30, 2025	10.86	11.04	10.86	11.01	11.01	0.92%	53,647
Oct 29, 2025	10.96	11.04	10.86	10.91	10.91	-0.73%	76,018