Pure Cycle Corporation (PCYO)
NASDAQ: PCYO · Real-Time Price · USD
11.05
+0.11 (1.01%)
Oct 23, 2025, 4:00 PM EDT - Market closed
Pure Cycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.00 | 11.06 | 10.95 | 11.05 | - | 1.01% | 28,169 |
| Oct 22, 2025 | 11.00 | 11.09 | 10.91 | 10.94 | 10.94 | -0.73% | 63,262 |
| Oct 21, 2025 | 11.00 | 11.06 | 10.98 | 11.02 | 11.02 | -0.18% | 47,272 |
| Oct 20, 2025 | 11.04 | 11.10 | 10.95 | 11.04 | 11.04 | 0.64% | 44,348 |
| Oct 17, 2025 | 11.02 | 11.09 | 10.90 | 10.97 | 10.97 | -0.36% | 72,386 |
| Oct 16, 2025 | 10.97 | 11.06 | 10.97 | 11.01 | 11.01 | -0.09% | 28,309 |
| Oct 15, 2025 | 11.09 | 11.16 | 11.00 | 11.02 | 11.02 | -0.54% | 53,417 |
| Oct 14, 2025 | 10.89 | 11.15 | 10.89 | 11.08 | 11.08 | 0.73% | 64,778 |
| Oct 13, 2025 | 10.95 | 11.10 | 10.82 | 11.00 | 11.00 | 0.82% | 35,466 |
| Oct 10, 2025 | 10.90 | 11.02 | 10.85 | 10.91 | 10.91 | -0.73% | 94,366 |
| Oct 9, 2025 | 11.02 | 11.05 | 10.88 | 10.99 | 10.99 | -1.26% | 75,836 |
| Oct 8, 2025 | 11.12 | 11.25 | 11.03 | 11.13 | 11.13 | 0.72% | 25,860 |
| Oct 7, 2025 | 11.13 | 11.20 | 11.00 | 11.05 | 11.05 | -0.54% | 66,113 |
| Oct 6, 2025 | 11.10 | 11.21 | 11.03 | 11.11 | 11.11 | - | 31,248 |
| Oct 3, 2025 | 11.09 | 11.33 | 11.06 | 11.11 | 11.11 | 0.63% | 28,456 |
| Oct 2, 2025 | 11.03 | 11.05 | 10.95 | 11.04 | 11.04 | 0.45% | 35,605 |
| Oct 1, 2025 | 11.01 | 11.09 | 10.94 | 10.99 | 10.99 | -0.72% | 64,098 |
| Sep 30, 2025 | 10.98 | 11.10 | 10.95 | 11.07 | 11.07 | 0.82% | 44,972 |
| Sep 29, 2025 | 11.04 | 11.09 | 10.96 | 10.98 | 10.98 | - | 39,135 |
| Sep 26, 2025 | 10.98 | 11.12 | 10.87 | 10.98 | 10.98 | 0.18% | 25,169 |
| Sep 25, 2025 | 10.96 | 11.34 | 10.90 | 10.96 | 10.96 | -0.18% | 36,048 |
| Sep 24, 2025 | 11.11 | 11.58 | 10.96 | 10.98 | 10.98 | -0.99% | 28,190 |
| Sep 23, 2025 | 11.43 | 11.43 | 11.04 | 11.09 | 11.09 | -2.20% | 29,272 |
| Sep 22, 2025 | 11.49 | 11.49 | 10.96 | 11.34 | 11.34 | -0.44% | 45,199 |
| Sep 19, 2025 | 11.50 | 11.66 | 11.31 | 11.39 | 11.39 | -0.96% | 104,483 |
| Sep 18, 2025 | 11.50 | 11.62 | 11.41 | 11.50 | 11.50 | 0.61% | 39,524 |
| Sep 17, 2025 | 11.23 | 11.64 | 11.23 | 11.43 | 11.43 | 2.14% | 39,613 |
| Sep 16, 2025 | 11.06 | 11.22 | 10.98 | 11.19 | 11.19 | 0.63% | 23,305 |
| Sep 15, 2025 | 10.98 | 11.50 | 10.98 | 11.12 | 11.12 | 0.91% | 26,820 |
| Sep 12, 2025 | 11.27 | 11.27 | 11.01 | 11.02 | 11.02 | -2.30% | 16,765 |
| Sep 11, 2025 | 11.00 | 11.56 | 11.00 | 11.28 | 11.28 | 2.27% | 62,736 |
| Sep 10, 2025 | 10.83 | 11.08 | 10.80 | 11.03 | 11.03 | 1.38% | 42,974 |
| Sep 9, 2025 | 10.85 | 10.90 | 10.83 | 10.88 | 10.88 | -0.73% | 36,414 |
| Sep 8, 2025 | 11.12 | 11.22 | 10.73 | 10.96 | 10.96 | -0.54% | 70,281 |
| Sep 5, 2025 | 10.61 | 11.10 | 10.45 | 11.02 | 11.02 | 4.85% | 56,403 |
| Sep 4, 2025 | 10.28 | 10.51 | 10.24 | 10.51 | 10.51 | 2.94% | 27,615 |
| Sep 3, 2025 | 10.13 | 10.30 | 10.13 | 10.21 | 10.21 | 0.59% | 27,978 |
| Sep 2, 2025 | 10.03 | 10.37 | 10.00 | 10.15 | 10.15 | 0.50% | 42,802 |
| Aug 29, 2025 | 10.20 | 10.20 | 10.04 | 10.10 | 10.10 | - | 40,904 |
| Aug 28, 2025 | 10.18 | 10.22 | 10.09 | 10.10 | 10.10 | -1.08% | 32,379 |
| Aug 27, 2025 | 10.12 | 10.29 | 10.08 | 10.21 | 10.21 | - | 33,165 |
| Aug 26, 2025 | 10.25 | 10.42 | 10.20 | 10.21 | 10.21 | -0.10% | 14,101 |
| Aug 25, 2025 | 10.59 | 10.59 | 10.19 | 10.22 | 10.22 | -3.95% | 23,536 |
| Aug 22, 2025 | 10.17 | 10.66 | 10.09 | 10.64 | 10.64 | 5.87% | 53,806 |
| Aug 21, 2025 | 10.09 | 10.14 | 10.02 | 10.05 | 10.05 | -1.95% | 36,021 |
| Aug 20, 2025 | 10.27 | 10.28 | 10.13 | 10.25 | 10.25 | 0.59% | 32,042 |
| Aug 19, 2025 | 10.17 | 10.30 | 10.09 | 10.19 | 10.19 | 1.19% | 29,300 |
| Aug 18, 2025 | 10.13 | 10.26 | 10.05 | 10.07 | 10.07 | -0.59% | 24,207 |
| Aug 15, 2025 | 10.09 | 10.16 | 9.99 | 10.13 | 10.13 | 0.90% | 26,931 |
| Aug 14, 2025 | 10.31 | 10.42 | 10.01 | 10.04 | 10.04 | -3.92% | 38,861 |