Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.37	10.37	10.37	10.37	-	0.58%	9,710
Apr 1, 2026	10.14	10.39	10.07	10.31	10.31	2.49%	38,336
Mar 31, 2026	10.09	10.09	9.78	10.06	10.06	0.40%	57,545
Mar 30, 2026	9.95	10.04	9.90	10.02	10.02	1.52%	71,410
Mar 27, 2026	9.76	10.13	9.71	9.87	9.87	0.20%	48,040
Mar 26, 2026	9.84	9.98	9.79	9.85	9.85	-0.30%	42,283
Mar 25, 2026	10.15	10.15	9.85	9.88	9.88	-1.40%	68,881
Mar 24, 2026	10.23	10.37	10.01	10.02	10.02	-3.09%	51,841
Mar 23, 2026	10.56	10.56	10.33	10.34	10.34	-0.10%	73,779
Mar 20, 2026	10.26	10.53	10.10	10.35	10.35	0.68%	201,848
Mar 19, 2026	10.07	10.36	10.00	10.28	10.28	1.58%	29,281
Mar 18, 2026	10.33	10.40	10.11	10.12	10.12	-2.97%	47,049
Mar 17, 2026	10.50	10.72	10.37	10.43	10.43	0.48%	92,226
Mar 16, 2026	10.43	10.46	10.28	10.38	10.38	1.07%	40,902
Mar 13, 2026	10.16	10.49	10.01	10.27	10.27	1.88%	67,283
Mar 12, 2026	9.94	10.27	9.85	10.08	10.08	0.80%	41,532
Mar 11, 2026	10.01	10.06	9.91	10.00	10.00	-0.79%	30,651
Mar 10, 2026	10.13	10.30	9.94	10.08	10.08	-1.85%	55,890
Mar 9, 2026	10.11	10.33	9.90	10.27	10.27	0.64%	52,149
Mar 6, 2026	10.16	10.33	10.06	10.21	10.21	-1.02%	49,158
Mar 5, 2026	10.57	10.59	10.22	10.31	10.31	-3.28%	32,026
Mar 4, 2026	10.49	10.94	10.49	10.66	10.66	2.80%	52,745
Mar 3, 2026	10.36	10.61	10.26	10.37	10.37	-1.80%	36,307
Mar 2, 2026	10.58	10.68	10.38	10.56	10.56	-0.09%	51,580
Feb 27, 2026	10.71	10.84	10.43	10.57	10.57	-2.13%	59,892
Feb 26, 2026	10.98	11.06	10.80	10.80	10.80	-1.10%	22,774
Feb 25, 2026	10.77	10.96	10.64	10.92	10.92	2.15%	27,418
Feb 24, 2026	10.63	10.74	10.52	10.69	10.69	1.14%	38,794
Feb 23, 2026	10.77	10.77	10.51	10.57	10.57	-1.58%	77,957
Feb 20, 2026	10.92	10.92	10.70	10.74	10.74	-1.92%	23,601
Feb 19, 2026	10.64	11.04	10.49	10.95	10.95	2.43%	75,101
Feb 18, 2026	11.35	11.45	10.68	10.69	10.69	-6.15%	74,545
Feb 17, 2026	11.25	11.58	11.25	11.39	11.39	1.79%	58,829
Feb 13, 2026	10.80	11.41	10.80	11.19	11.19	3.90%	95,706
Feb 12, 2026	10.69	10.79	10.52	10.77	10.77	1.70%	151,743
Feb 11, 2026	11.06	11.06	10.59	10.59	10.59	-3.55%	60,740
Feb 10, 2026	10.95	11.14	10.82	10.98	10.98	0.46%	65,305
Feb 9, 2026	11.17	11.17	10.76	10.93	10.93	-1.97%	60,684
Feb 6, 2026	11.19	11.32	10.81	11.15	11.15	0.54%	107,128
Feb 5, 2026	11.37	11.38	11.01	11.09	11.09	-1.86%	50,779
Feb 4, 2026	11.57	11.70	11.27	11.30	11.30	-1.48%	90,357
Feb 3, 2026	11.63	11.64	11.32	11.47	11.47	-0.95%	56,428
Feb 2, 2026	11.58	11.80	11.55	11.58	11.58	-	41,243
Jan 30, 2026	11.62	11.68	11.52	11.58	11.58	-0.60%	36,754
Jan 29, 2026	11.56	11.67	11.40	11.65	11.65	1.57%	28,353
Jan 28, 2026	11.86	11.90	11.46	11.47	11.47	-3.21%	67,971
Jan 27, 2026	11.82	11.90	11.80	11.85	11.85	0.25%	18,039
Jan 26, 2026	11.83	11.95	11.75	11.82	11.82	-0.08%	30,769
Jan 23, 2026	11.88	11.93	11.77	11.83	11.83	-0.92%	45,452
Jan 22, 2026	11.79	11.99	11.72	11.94	11.94	1.19%	101,663