Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	11.72	11.79	11.49	11.69	11.69	2.10%	38,727
Jan 14, 2025	11.55	11.55	11.28	11.45	11.45	-0.17%	55,905
Jan 13, 2025	11.37	11.54	11.23	11.47	11.47	-0.86%	53,600
Jan 10, 2025	11.77	12.15	11.40	11.57	11.57	-3.42%	100,529
Jan 8, 2025	11.97	12.05	11.70	11.98	11.98	-0.75%	47,141
Jan 7, 2025	12.29	12.29	11.88	12.07	12.07	-0.98%	67,493
Jan 6, 2025	12.55	12.62	12.14	12.19	12.19	-3.02%	57,197
Jan 3, 2025	12.47	12.60	12.33	12.57	12.57	1.05%	30,150
Jan 2, 2025	12.84	12.96	12.32	12.44	12.44	-1.89%	35,076
Dec 31, 2024	12.97	12.97	12.63	12.68	12.68	-1.25%	25,751
Dec 30, 2024	12.57	12.88	12.39	12.84	12.84	2.31%	39,412
Dec 27, 2024	12.78	12.86	12.40	12.55	12.55	-3.16%	55,260
Dec 26, 2024	12.92	12.98	12.67	12.96	12.96	0.70%	30,367
Dec 24, 2024	12.68	12.87	12.61	12.87	12.87	1.50%	14,712
Dec 23, 2024	12.87	12.87	12.59	12.68	12.68	-2.08%	39,287
Dec 20, 2024	12.02	12.99	12.02	12.95	12.95	6.50%	187,253
Dec 19, 2024	12.50	12.50	12.14	12.16	12.16	-1.70%	40,672
Dec 18, 2024	13.18	13.21	12.35	12.37	12.37	-6.29%	68,939
Dec 17, 2024	13.17	13.24	12.89	13.20	13.20	0.23%	37,855
Dec 16, 2024	13.18	13.26	13.05	13.17	13.17	-1.35%	37,078
Dec 13, 2024	13.70	13.78	13.31	13.35	13.35	-3.12%	24,975
Dec 12, 2024	14.02	14.09	13.71	13.78	13.78	-1.92%	26,011
Dec 11, 2024	13.89	14.25	13.70	14.05	14.05	2.48%	48,424
Dec 10, 2024	13.62	13.86	13.27	13.71	13.71	0.81%	77,844
Dec 9, 2024	13.60	13.67	13.45	13.60	13.60	-0.37%	34,289
Dec 6, 2024	13.84	13.84	13.39	13.65	13.65	-0.87%	38,368
Dec 5, 2024	14.05	14.10	13.63	13.77	13.77	-2.75%	40,154
Dec 4, 2024	14.25	14.25	14.04	14.16	14.16	1.22%	35,312
Dec 3, 2024	14.63	14.63	13.42	13.99	13.99	-4.37%	80,515
Dec 2, 2024	14.61	14.63	14.43	14.63	14.63	0.62%	43,552
Nov 29, 2024	14.55	14.57	14.44	14.54	14.54	0.62%	14,502
Nov 27, 2024	14.60	14.60	14.32	14.45	14.45	0.21%	36,283
Nov 26, 2024	14.30	14.48	13.99	14.42	14.42	0.84%	38,723
Nov 25, 2024	14.21	14.62	14.19	14.30	14.30	1.92%	79,581
Nov 22, 2024	13.93	14.22	13.88	14.03	14.03	1.67%	75,596
Nov 21, 2024	13.27	13.80	13.07	13.80	13.80	5.34%	75,487
Nov 20, 2024	13.17	13.17	12.72	13.10	13.10	-1.21%	34,884
Nov 19, 2024	13.02	13.48	13.01	13.26	13.26	1.22%	49,712
Nov 18, 2024	12.88	13.19	12.88	13.10	13.10	2.66%	32,307
Nov 15, 2024	13.32	13.39	12.60	12.76	12.76	-2.15%	58,868
Nov 14, 2024	11.75	13.40	11.75	13.04	13.04	11.64%	158,746
Nov 13, 2024	11.88	12.05	11.50	11.68	11.68	-0.51%	52,185
Nov 12, 2024	12.12	12.25	11.67	11.74	11.74	-3.22%	37,434
Nov 11, 2024	12.19	12.24	12.07	12.13	12.13	0.66%	25,625
Nov 8, 2024	12.14	12.20	11.90	12.05	12.05	-0.74%	35,093
Nov 7, 2024	12.16	12.37	12.05	12.14	12.14	0.08%	38,968
Nov 6, 2024	11.97	12.25	11.44	12.13	12.13	5.85%	142,854
Nov 5, 2024	11.00	11.49	11.00	11.46	11.46	3.71%	53,741
Nov 4, 2024	10.59	11.06	10.53	11.05	11.05	3.37%	57,177
Nov 1, 2024	10.51	10.69	10.45	10.69	10.69	1.62%	24,401
Oct 31, 2024	10.51	10.62	10.51	10.52	10.52	-0.66%	18,875
Oct 30, 2024	10.95	10.95	10.57	10.59	10.59	-3.38%	38,755
Oct 29, 2024	10.77	10.96	10.75	10.96	10.96	1.01%	13,984
Oct 28, 2024	10.62	10.85	10.58	10.85	10.85	2.55%	19,339
Oct 25, 2024	10.69	10.69	10.55	10.58	10.58	-0.19%	14,009
Oct 24, 2024	10.72	10.72	10.50	10.60	10.60	-1.21%	19,715
Oct 23, 2024	10.78	10.78	10.53	10.73	10.73	-0.83%	22,045
Oct 22, 2024	10.82	10.87	10.77	10.82	10.82	-0.18%	12,190
Oct 21, 2024	10.68	10.99	10.68	10.84	10.84	-0.82%	22,359
Oct 18, 2024	10.94	10.95	10.85	10.93	10.93	-0.09%	36,279
Oct 17, 2024	10.96	10.97	10.86	10.94	10.94	0.37%	12,180
Oct 16, 2024	10.70	10.93	10.70	10.90	10.90	2.44%	30,315
Oct 15, 2024	10.60	10.77	10.60	10.64	10.64	0.19%	30,085
Oct 14, 2024	10.78	10.88	10.59	10.62	10.62	-1.67%	21,826
Oct 11, 2024	10.45	10.98	10.45	10.80	10.80	2.08%	21,884
Oct 10, 2024	10.54	10.65	10.48	10.58	10.58	-0.75%	39,330
Oct 9, 2024	10.61	10.72	10.56	10.66	10.66	1.04%	15,473
Oct 8, 2024	10.58	10.75	10.54	10.55	10.55	-0.66%	31,267
Oct 7, 2024	10.64	10.86	10.48	10.62	10.62	-0.93%	19,466
Oct 4, 2024	10.72	10.74	10.51	10.72	10.72	1.61%	19,706
Oct 3, 2024	10.63	10.75	10.50	10.55	10.55	-1.59%	17,090
Oct 2, 2024	10.62	10.79	10.56	10.72	10.72	0.94%	39,389
Oct 1, 2024	10.82	10.82	10.58	10.62	10.62	-1.39%	31,297
Sep 30, 2024	10.80	10.88	10.70	10.77	10.77	-0.92%	28,901
Sep 27, 2024	10.56	10.89	10.42	10.87	10.87	2.07%	27,040
Sep 26, 2024	10.60	10.70	10.51	10.65	10.65	1.91%	34,233