Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	9.98	10.20	9.98	10.12	10.12	2.12%	32,958
Jul 24, 2025	10.03	10.05	9.91	9.91	9.91	-2.08%	39,596
Jul 23, 2025	10.01	10.13	9.99	10.12	10.12	1.20%	45,932
Jul 22, 2025	9.89	10.07	9.89	10.00	10.00	1.21%	50,882
Jul 21, 2025	9.94	10.06	9.87	9.88	9.88	-0.90%	62,101
Jul 18, 2025	10.13	10.15	9.97	9.97	9.97	-0.60%	65,088
Jul 17, 2025	10.24	10.34	10.02	10.03	10.03	-1.86%	48,014
Jul 16, 2025	10.11	10.25	10.07	10.22	10.22	1.69%	48,612
Jul 15, 2025	10.14	10.19	10.04	10.05	10.05	-0.30%	66,267
Jul 14, 2025	10.01	10.34	10.00	10.08	10.08	0.30%	40,438
Jul 11, 2025	10.40	10.55	10.03	10.05	10.05	-3.37%	64,538
Jul 10, 2025	10.65	10.85	10.30	10.40	10.40	-2.26%	73,708
Jul 9, 2025	10.96	10.96	10.63	10.64	10.64	-1.02%	64,549
Jul 8, 2025	10.70	10.83	10.70	10.75	10.75	0.56%	42,584
Jul 7, 2025	11.02	11.07	10.69	10.69	10.69	-3.61%	45,149
Jul 3, 2025	11.05	11.14	10.39	11.09	11.09	0.91%	23,401
Jul 2, 2025	11.05	11.14	10.94	10.99	10.99	-0.36%	45,870
Jul 1, 2025	10.75	11.16	10.68	11.03	11.03	2.89%	28,495
Jun 30, 2025	10.70	10.78	10.58	10.72	10.72	0.28%	49,360
Jun 27, 2025	10.41	10.77	10.41	10.69	10.69	2.39%	172,006
Jun 26, 2025	10.22	10.48	10.19	10.44	10.44	1.95%	27,229
Jun 25, 2025	10.26	10.35	10.16	10.24	10.24	-1.16%	33,689
Jun 24, 2025	10.35	10.50	10.33	10.36	10.36	0.58%	26,320
Jun 23, 2025	10.09	10.36	10.09	10.30	10.30	2.39%	34,938
Jun 20, 2025	10.14	10.26	10.01	10.06	10.06	-0.40%	49,095
Jun 18, 2025	10.00	10.16	10.00	10.10	10.10	0.80%	27,504
Jun 17, 2025	10.15	10.35	10.01	10.02	10.02	-2.43%	41,638
Jun 16, 2025	10.27	10.37	10.13	10.27	10.27	1.28%	15,608
Jun 13, 2025	10.49	10.81	10.12	10.14	10.14	-4.79%	36,823
Jun 12, 2025	10.69	10.75	10.63	10.65	10.65	-0.84%	18,352
Jun 11, 2025	10.72	10.78	10.63	10.74	10.74	0.09%	52,734
Jun 10, 2025	10.52	10.74	10.46	10.73	10.73	2.00%	36,130
Jun 9, 2025	10.38	10.58	10.29	10.52	10.52	2.14%	27,965
Jun 6, 2025	10.40	10.40	10.19	10.30	10.30	0.59%	33,112
Jun 5, 2025	10.23	10.26	10.09	10.24	10.24	-0.29%	29,006
Jun 4, 2025	10.28	10.28	10.08	10.27	10.27	0.39%	32,725
Jun 3, 2025	10.46	10.52	10.12	10.23	10.23	-2.20%	49,177
Jun 2, 2025	10.69	10.69	10.44	10.46	10.46	-1.51%	42,427
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