Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	11.37	11.38	11.01	11.09	11.09	-1.86%	50,657
Feb 4, 2026	11.57	11.70	11.27	11.30	11.30	-1.48%	90,349
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%	17,760
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
Jan 21, 2026	11.43	11.93	11.43	11.80	11.80	3.24%	80,659
Jan 20, 2026	11.41	11.53	11.37	11.43	11.43	-1.72%	23,155
Jan 16, 2026	11.65	11.78	11.58	11.63	11.63	-0.51%	68,734
Jan 15, 2026	11.33	11.70	11.18	11.69	11.69	3.36%	45,921
Jan 14, 2026	11.50	11.52	11.01	11.31	11.31	-1.31%	47,192
Jan 13, 2026	11.47	11.65	11.38	11.46	11.46	-0.35%	23,978
Jan 12, 2026	11.01	11.52	11.01	11.50	11.50	4.07%	21,257
Jan 9, 2026	11.19	11.30	11.01	11.05	11.05	-1.07%	29,136
Jan 8, 2026	11.08	11.32	10.84	11.17	11.17	4.78%	47,905
Jan 7, 2026	10.67	10.84	10.52	10.66	10.66	-1.30%	34,963
Jan 6, 2026	10.73	10.86	10.51	10.80	10.80	-0.18%	44,226
Jan 5, 2026	10.80	11.14	10.77	10.82	10.82	0.09%	37,907
Jan 2, 2026	11.06	11.06	10.77	10.81	10.81	-1.64%	20,407
Dec 31, 2025	10.92	11.07	10.91	10.99	10.99	-0.09%	31,348
Dec 30, 2025	11.08	11.17	10.96	11.00	11.00	-0.72%	21,280
Dec 29, 2025	11.65	11.65	11.02	11.08	11.08	-0.09%	27,307
Dec 26, 2025	11.22	11.22	10.91	11.09	11.09	0.45%	26,814
Dec 24, 2025	11.22	11.22	11.01	11.04	11.04	-1.78%	22,577
Dec 23, 2025	11.26	11.62	11.21	11.24	11.24	-0.71%	36,841
Dec 22, 2025	11.33	11.87	11.26	11.32	11.32	-0.09%	30,840
Dec 19, 2025	11.66	11.66	11.33	11.33	11.33	-3.16%	113,323
Dec 18, 2025	11.67	11.80	11.53	11.70	11.70	1.21%	37,492
Dec 17, 2025	11.70	11.74	11.39	11.56	11.56	-1.37%	48,646
Dec 16, 2025	11.78	11.85	11.61	11.72	11.72	-1.18%	46,307
Dec 15, 2025	12.16	12.16	11.80	11.86	11.86	-0.67%	38,802
Dec 12, 2025	11.81	12.02	11.61	11.94	11.94	1.19%	46,217
Dec 11, 2025	11.99	12.12	11.73	11.80	11.80	-0.84%	51,497
Dec 10, 2025	11.37	12.06	11.37	11.90	11.90	3.66%	106,113
Dec 9, 2025	11.49	11.59	11.32	11.48	11.48	0.26%	40,635
Dec 8, 2025	11.41	11.52	11.36	11.45	11.45	0.53%	26,199
Dec 5, 2025	11.84	11.84	11.30	11.39	11.39	-3.96%	35,932
Dec 4, 2025	11.71	11.96	11.67	11.86	11.86	1.19%	31,015
Dec 3, 2025	11.51	11.74	11.35	11.72	11.72	2.45%	66,075
Dec 2, 2025	11.29	11.51	11.20	11.44	11.44	2.33%	29,349
Dec 1, 2025	11.25	11.31	11.15	11.18	11.18	-1.76%	30,750
Nov 28, 2025	11.37	11.55	11.33	11.38	11.38	-0.18%	19,735
Nov 26, 2025	11.23	11.56	11.23	11.40	11.40	1.24%	55,023
Nov 25, 2025	11.08	11.29	10.99	11.26	11.26	2.27%	27,422
Nov 24, 2025	11.20	11.20	10.97	11.01	11.01	0.09%	27,983