Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 28, 2025	11.43	11.64	11.39	11.63	11.63	2.20%	42,713
Feb 27, 2025	11.56	11.56	11.36	11.38	11.38	-1.98%	17,800
Feb 26, 2025	11.60	11.73	11.50	11.61	11.61	-0.26%	21,250
Feb 25, 2025	11.34	11.70	11.34	11.64	11.64	3.28%	37,826
Feb 24, 2025	11.53	11.57	11.26	11.27	11.27	-1.91%	28,588
Feb 21, 2025	11.70	11.78	11.42	11.49	11.49	-0.78%	46,256
Feb 20, 2025	11.79	11.99	11.57	11.58	11.58	-1.78%	17,397
Feb 19, 2025	11.91	12.07	11.77	11.79	11.79	-2.08%	29,256
Feb 18, 2025	12.19	12.23	11.92	12.04	12.04	-0.91%	27,092
Feb 14, 2025	11.85	12.25	11.85	12.15	12.15	4.02%	49,381
Feb 13, 2025	11.43	11.75	11.41	11.68	11.68	2.01%	36,034
Feb 12, 2025	11.42	11.62	11.23	11.45	11.45	-1.63%	48,680
Feb 11, 2025	11.57	11.73	11.47	11.64	11.64	0.61%	34,175
Feb 10, 2025	11.56	11.71	11.55	11.57	11.57	-0.60%	29,609
Feb 7, 2025	11.73	11.75	11.59	11.64	11.64	-1.19%	36,511
Feb 6, 2025	11.86	11.90	11.72	11.78	11.78	-0.59%	27,605
Feb 5, 2025	11.80	11.92	11.68	11.85	11.85	0.85%	24,355
Feb 4, 2025	11.65	11.80	11.64	11.75	11.75	0.95%	24,248
Feb 3, 2025	11.50	11.76	11.50	11.64	11.64	-0.94%	42,488
Jan 31, 2025	11.70	12.04	11.70	11.75	11.75	-0.34%	49,542
Jan 30, 2025	11.61	12.09	11.61	11.79	11.79	2.61%	55,419
Jan 29, 2025	11.31	11.50	11.26	11.49	11.49	1.23%	29,781
Jan 28, 2025	11.25	11.41	11.19	11.35	11.35	0.62%	32,487
Jan 27, 2025	11.07	11.29	11.05	11.28	11.28	1.08%	38,892
Jan 24, 2025	11.23	11.33	11.10	11.16	11.16	-0.80%	31,576
Jan 23, 2025	11.17	11.27	11.00	11.25	11.25	0.45%	69,891
Jan 22, 2025	11.53	11.53	11.19	11.20	11.20	-3.45%	45,530
Jan 21, 2025	11.58	11.78	11.57	11.60	11.60	0.43%	37,866
Jan 17, 2025	11.71	11.71	11.48	11.55	11.55	-0.35%	23,948
Jan 16, 2025	11.73	11.76	11.56	11.59	11.59	-0.86%	25,663