Pure Cycle Corporation (PCYO)
NASDAQ: PCYO · Real-Time Price · USD
10.25
+0.10 (0.99%)
At close: Sep 3, 2025, 4:00 PM
10.21
-0.04 (-0.39%)
After-hours: Sep 3, 2025, 4:10 PM EDT
Pure Cycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 10.26 | 10.48 | 10.26 | 10.45 | 10.45 | 2.25% | 23,017 |
| Aug 12, 2025 | 10.02 | 10.22 | 9.96 | 10.22 | 10.22 | 2.20% | 41,790 |
| Aug 11, 2025 | 9.91 | 10.05 | 9.80 | 10.00 | 10.00 | 0.91% | 28,392 |
| Aug 8, 2025 | 9.95 | 10.09 | 9.85 | 9.91 | 9.91 | -0.30% | 18,663 |
| Aug 7, 2025 | 9.90 | 10.01 | 9.85 | 9.94 | 9.94 | 1.43% | 53,164 |
| Aug 6, 2025 | 9.73 | 9.87 | 9.69 | 9.80 | 9.80 | 0.41% | 20,441 |
| Aug 5, 2025 | 9.79 | 9.81 | 9.71 | 9.76 | 9.76 | -0.51% | 36,397 |
| Aug 4, 2025 | 9.76 | 9.89 | 9.71 | 9.81 | 9.81 | 0.62% | 35,539 |
| Aug 1, 2025 | 9.78 | 9.90 | 9.65 | 9.75 | 9.75 | -0.51% | 71,873 |
| Jul 31, 2025 | 9.85 | 9.99 | 9.73 | 9.80 | 9.80 | -1.01% | 76,049 |
| Jul 30, 2025 | 10.00 | 10.08 | 9.87 | 9.90 | 9.90 | -1.10% | 82,142 |
| Jul 29, 2025 | 10.17 | 10.17 | 10.00 | 10.01 | 10.01 | -1.28% | 37,712 |
| Jul 28, 2025 | 10.09 | 10.18 | 10.09 | 10.14 | 10.14 | 0.20% | 30,751 |
| Jul 25, 2025 | 9.98 | 10.20 | 9.98 | 10.12 | 10.12 | 2.12% | 32,959 |
| 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 |