Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	10.62	10.62	10.43	10.46	10.46	0.97%	48,984
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
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