Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.02	12.99	12.02	12.95	12.95	6.50%	187,253
Dec 19, 2024	12.50	12.50	12.14	12.16	12.16	-1.70%	40,700
Dec 18, 2024	13.18	13.21	12.35	12.37	12.37	-6.29%	68,939
Dec 17, 2024	13.17	13.24	12.89	13.20	13.20	0.23%	37,855
Dec 16, 2024	13.18	13.26	13.05	13.17	13.17	-1.35%	37,100
Dec 13, 2024	13.70	13.78	13.31	13.35	13.35	-3.12%	25,000
Dec 12, 2024	14.02	14.09	13.71	13.78	13.78	-1.92%	26,011
Dec 11, 2024	13.89	14.25	13.70	14.05	14.05	2.48%	48,424
Dec 10, 2024	13.62	13.86	13.27	13.71	13.71	0.81%	77,844
Dec 9, 2024	13.60	13.67	13.45	13.60	13.60	-0.37%	34,300
Dec 6, 2024	13.84	13.84	13.39	13.65	13.65	-0.87%	38,400
Dec 5, 2024	14.05	14.10	13.63	13.77	13.77	-2.75%	40,200
Dec 4, 2024	14.25	14.25	14.04	14.16	14.16	1.22%	35,312
Dec 3, 2024	14.63	14.63	13.42	13.99	13.99	-4.37%	80,515
Dec 2, 2024	14.61	14.63	14.43	14.63	14.63	0.62%	43,600
Nov 29, 2024	14.55	14.57	14.44	14.54	14.54	0.62%	14,502
Nov 27, 2024	14.60	14.60	14.32	14.45	14.45	0.21%	36,300
Nov 26, 2024	14.30	14.48	13.99	14.42	14.42	0.84%	38,723
Nov 25, 2024	14.21	14.62	14.19	14.30	14.30	1.92%	79,600
Nov 22, 2024	13.93	14.22	13.88	14.03	14.03	1.67%	75,600
Nov 21, 2024	13.27	13.80	13.07	13.80	13.80	5.34%	75,500
Nov 20, 2024	13.17	13.17	12.72	13.10	13.10	-1.21%	34,900
Nov 19, 2024	13.02	13.48	13.01	13.26	13.26	1.22%	49,712
Nov 18, 2024	12.88	13.19	12.88	13.10	13.10	2.66%	32,307
Nov 15, 2024	13.32	13.39	12.60	12.76	12.76	-2.15%	58,900
Nov 14, 2024	11.75	13.40	11.75	13.04	13.04	11.64%	158,746
Nov 13, 2024	11.88	12.05	11.50	11.68	11.68	-0.51%	52,200
Nov 12, 2024	12.12	12.25	11.67	11.74	11.74	-3.22%	37,434
Nov 11, 2024	12.19	12.24	12.07	12.13	12.13	0.66%	25,625
Nov 8, 2024	12.14	12.20	11.90	12.05	12.05	-0.74%	35,100
Nov 7, 2024	12.16	12.37	12.05	12.14	12.14	0.08%	39,000
Nov 6, 2024	11.97	12.25	11.44	12.13	12.13	5.85%	142,900
Nov 5, 2024	11.00	11.49	11.00	11.46	11.46	3.71%	53,741
Nov 4, 2024	10.59	11.06	10.53	11.05	11.05	3.37%	57,200
Nov 1, 2024	10.51	10.69	10.45	10.69	10.69	1.62%	24,401
Oct 31, 2024	10.51	10.62	10.51	10.52	10.52	-0.66%	18,900
Oct 30, 2024	10.95	10.95	10.57	10.59	10.59	-3.38%	38,800
Oct 29, 2024	10.77	10.96	10.75	10.96	10.96	1.01%	14,000
Oct 28, 2024	10.62	10.85	10.58	10.85	10.85	2.55%	19,339
Oct 25, 2024	10.69	10.69	10.55	10.58	10.58	-0.19%	14,009
Oct 24, 2024	10.72	10.72	10.50	10.60	10.60	-1.21%	19,715
Oct 23, 2024	10.78	10.78	10.53	10.73	10.73	-0.83%	22,045
Oct 22, 2024	10.82	10.87	10.77	10.82	10.82	-0.18%	12,200
Oct 21, 2024	10.68	10.99	10.68	10.84	10.84	-0.82%	22,400
Oct 18, 2024	10.94	10.95	10.85	10.93	10.93	-0.09%	36,300
Oct 17, 2024	10.96	10.97	10.86	10.94	10.94	0.37%	12,200
Oct 16, 2024	10.70	10.93	10.70	10.90	10.90	2.44%	30,315
Oct 15, 2024	10.60	10.77	10.60	10.64	10.64	0.19%	30,100
Oct 14, 2024	10.78	10.88	10.59	10.62	10.62	-1.67%	21,826
Oct 11, 2024	10.45	10.98	10.45	10.80	10.80	2.08%	21,900
Oct 10, 2024	10.54	10.65	10.48	10.58	10.58	-0.75%	39,330
Oct 9, 2024	10.61	10.72	10.56	10.66	10.66	1.04%	15,500
Oct 8, 2024	10.58	10.75	10.54	10.55	10.55	-0.66%	31,300
Oct 7, 2024	10.64	10.86	10.48	10.62	10.62	-0.93%	19,500
Oct 4, 2024	10.72	10.74	10.51	10.72	10.72	1.61%	19,706
Oct 3, 2024	10.63	10.75	10.50	10.55	10.55	-1.59%	17,100
Oct 2, 2024	10.62	10.79	10.56	10.72	10.72	0.94%	39,400
Oct 1, 2024	10.82	10.82	10.58	10.62	10.62	-1.39%	31,300
Sep 30, 2024	10.80	10.88	10.70	10.77	10.77	-0.92%	28,901
Sep 27, 2024	10.56	10.89	10.42	10.87	10.87	2.07%	27,040
Sep 26, 2024	10.60	10.70	10.51	10.65	10.65	1.91%	34,233
Sep 25, 2024	10.58	10.63	10.42	10.45	10.45	-2.06%	27,645
Sep 24, 2024	10.76	10.76	10.50	10.67	10.67	0.09%	24,500
Sep 23, 2024	10.83	10.85	10.59	10.66	10.66	-0.56%	30,422
Sep 20, 2024	11.13	11.30	10.67	10.72	10.72	-4.63%	245,038
Sep 19, 2024	10.95	11.32	10.81	11.24	11.24	4.75%	60,025
Sep 18, 2024	10.77	11.00	10.40	10.73	10.73	0.19%	61,400
Sep 17, 2024	10.52	10.75	10.45	10.71	10.71	2.78%	37,735
Sep 16, 2024	10.31	10.42	9.99	10.42	10.42	1.76%	27,700
Sep 13, 2024	10.22	10.28	10.20	10.24	10.24	1.49%	29,700
Sep 12, 2024	10.09	10.10	9.97	10.09	10.09	0.70%	21,031
Sep 11, 2024	10.05	10.14	9.89	10.02	10.02	-0.99%	19,000
Sep 10, 2024	9.92	10.19	9.92	10.12	10.12	0.10%	23,018
Sep 9, 2024	9.88	10.19	9.88	10.11	10.11	2.64%	29,610
Sep 6, 2024	9.82	9.91	9.80	9.85	9.85	-0.81%	19,400
Sep 5, 2024	10.09	10.09	9.78	9.93	9.93	-1.19%	19,409
Sep 4, 2024	10.19	10.33	9.82	10.05	10.05	-1.95%	39,400
Sep 3, 2024	10.42	10.44	10.25	10.25	10.25	-3.76%	19,600
Aug 30, 2024	10.53	10.65	10.47	10.65	10.65	0.95%	10,300
Aug 29, 2024	10.53	10.64	10.48	10.55	10.55	0.96%	13,909
Aug 28, 2024	10.51	10.61	10.45	10.45	10.45	-0.48%	47,200
Aug 27, 2024	10.45	10.53	10.45	10.50	10.50	1.65%	29,203
Aug 26, 2024	10.37	10.45	10.19	10.33	10.33	0.39%	26,821
Aug 23, 2024	10.13	10.37	10.08	10.29	10.29	2.69%	53,305
Aug 22, 2024	10.12	10.12	9.90	10.02	10.02	-0.40%	15,500
Aug 21, 2024	10.02	10.19	10.00	10.06	10.06	0.40%	18,439
Aug 20, 2024	10.06	10.09	9.92	10.02	10.02	-	22,700
Aug 19, 2024	9.89	10.03	9.89	10.02	10.02	0.50%	22,200
Aug 16, 2024	9.85	10.02	9.85	9.97	9.97	1.22%	32,024
Aug 15, 2024	9.86	9.99	9.73	9.85	9.85	1.76%	41,748
Aug 14, 2024	9.71	9.74	9.67	9.68	9.68	-1.12%	16,000
Aug 13, 2024	9.88	9.88	9.64	9.79	9.79	0.20%	19,100
Aug 12, 2024	9.96	9.96	9.65	9.77	9.77	-2.10%	36,016
Aug 9, 2024	9.86	10.04	9.65	9.98	9.98	1.63%	96,132
Aug 8, 2024	9.86	9.87	9.59	9.82	9.82	1.03%	67,631
Aug 7, 2024	9.90	10.16	9.66	9.72	9.72	-0.21%	38,246
Aug 6, 2024	9.70	9.93	9.61	9.74	9.74	0.21%	113,100
Aug 5, 2024	9.83	9.85	9.49	9.72	9.72	-5.08%	98,800
Aug 2, 2024	10.26	10.52	10.22	10.24	10.24	-3.40%	35,014
Aug 1, 2024	11.02	11.02	10.48	10.60	10.60	-3.64%	51,401