Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	10.54	10.74	10.52	10.62	10.62	0.19%	37,569
May 29, 2025	10.54	10.72	10.45	10.60	10.60	0.28%	29,882
May 28, 2025	10.65	10.76	10.54	10.57	10.57	-1.21%	31,332
May 27, 2025	10.37	10.80	10.37	10.70	10.70	3.28%	89,916
May 23, 2025	10.56	10.69	10.34	10.36	10.36	-3.09%	27,147
May 22, 2025	10.68	10.82	10.67	10.69	10.69	-0.93%	29,768
May 21, 2025	10.88	11.01	10.68	10.79	10.79	-2.18%	32,237
May 20, 2025	10.93	11.06	10.83	11.03	11.03	0.73%	43,345
May 19, 2025	10.69	11.01	10.69	10.95	10.95	0.92%	29,429
May 16, 2025	10.65	10.90	10.52	10.85	10.85	2.55%	49,210
May 15, 2025	10.30	10.61	10.30	10.58	10.58	2.82%	31,673
May 14, 2025	10.48	10.48	10.26	10.29	10.29	-2.46%	34,671
May 13, 2025	10.56	10.67	10.41	10.55	10.55	0.86%	50,225
May 12, 2025	10.62	10.62	10.43	10.46	10.46	0.97%	48,991
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