Pure Cycle Corporation (PCYO)
NASDAQ: PCYO · Real-Time Price · USD
10.65
+0.20 (1.91%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 10.60 | 10.70 | 10.51 | 10.65 | 10.65 | 1.91% | 34,233 |
| Sep 25, 2024 | 10.58 | 10.64 | 10.42 | 10.45 | 10.45 | -2.06% | 27,645 |
| Sep 24, 2024 | 10.76 | 10.76 | 10.50 | 10.67 | 10.67 | 0.09% | 24,474 |
| Sep 23, 2024 | 10.83 | 10.85 | 10.59 | 10.66 | 10.66 | -0.56% | 30,422 |
| Sep 20, 2024 | 11.13 | 11.30 | 10.67 | 10.72 | 10.72 | -4.58% | 245,038 |
| Sep 19, 2024 | 10.95 | 11.32 | 10.81 | 11.24 | 11.24 | 4.71% | 60,025 |
| Sep 18, 2024 | 10.77 | 11.00 | 10.40 | 10.73 | 10.73 | 0.19% | 61,398 |
| Sep 17, 2024 | 10.52 | 10.75 | 10.45 | 10.71 | 10.71 | 2.78% | 37,735 |
| Sep 16, 2024 | 10.31 | 10.42 | 9.99 | 10.42 | 10.42 | 1.81% | 27,674 |
| Sep 13, 2024 | 10.22 | 10.28 | 10.20 | 10.24 | 10.24 | 1.44% | 29,687 |
| Sep 12, 2024 | 10.09 | 10.10 | 9.97 | 10.09 | 10.09 | 0.70% | 21,031 |
| Sep 11, 2024 | 10.05 | 10.14 | 9.89 | 10.02 | 10.02 | -0.99% | 18,951 |
| Sep 10, 2024 | 9.92 | 10.19 | 9.92 | 10.12 | 10.12 | 0.10% | 23,018 |
| Sep 9, 2024 | 9.88 | 10.19 | 9.88 | 10.11 | 10.11 | 2.64% | 29,610 |
| Sep 6, 2024 | 9.82 | 9.91 | 9.80 | 9.85 | 9.85 | -0.81% | 19,395 |
| Sep 5, 2024 | 10.09 | 10.09 | 9.78 | 9.93 | 9.93 | -1.19% | 19,409 |
| Sep 4, 2024 | 10.19 | 10.33 | 9.82 | 10.05 | 10.05 | -1.95% | 39,355 |
| Sep 3, 2024 | 10.42 | 10.44 | 10.25 | 10.25 | 10.25 | -3.76% | 19,552 |
| Aug 30, 2024 | 10.53 | 10.65 | 10.47 | 10.65 | 10.65 | 0.95% | 10,257 |
| Aug 29, 2024 | 10.53 | 10.64 | 10.48 | 10.55 | 10.55 | 0.96% | 13,909 |
| Aug 28, 2024 | 10.51 | 10.61 | 10.45 | 10.45 | 10.45 | -0.48% | 47,180 |
| Aug 27, 2024 | 10.45 | 10.53 | 10.45 | 10.50 | 10.50 | 1.65% | 29,203 |
| Aug 26, 2024 | 10.37 | 10.45 | 10.19 | 10.33 | 10.33 | 0.39% | 26,821 |
| Aug 23, 2024 | 10.13 | 10.37 | 10.08 | 10.29 | 10.29 | 2.69% | 53,305 |
| Aug 22, 2024 | 10.12 | 10.12 | 9.90 | 10.02 | 10.02 | -0.40% | 15,495 |
| Aug 21, 2024 | 10.02 | 10.19 | 10.00 | 10.06 | 10.06 | 0.40% | 18,439 |
| Aug 20, 2024 | 10.06 | 10.09 | 9.92 | 10.02 | 10.02 | - | 22,667 |
| Aug 19, 2024 | 9.89 | 10.03 | 9.89 | 10.02 | 10.02 | 0.50% | 22,182 |
| Aug 16, 2024 | 9.85 | 10.02 | 9.85 | 9.97 | 9.97 | 1.22% | 32,024 |
| Aug 15, 2024 | 9.86 | 9.99 | 9.73 | 9.85 | 9.85 | 1.76% | 41,748 |
| Aug 14, 2024 | 9.71 | 9.74 | 9.67 | 9.68 | 9.68 | -1.12% | 15,965 |
| Aug 13, 2024 | 9.88 | 9.88 | 9.64 | 9.79 | 9.79 | 0.20% | 19,072 |
| Aug 12, 2024 | 9.96 | 9.96 | 9.65 | 9.77 | 9.77 | -2.10% | 36,016 |
| Aug 9, 2024 | 9.86 | 10.04 | 9.65 | 9.98 | 9.98 | 1.63% | 96,132 |
| Aug 8, 2024 | 9.86 | 9.87 | 9.59 | 9.82 | 9.82 | 1.03% | 67,631 |
| Aug 7, 2024 | 9.90 | 10.16 | 9.66 | 9.72 | 9.72 | -0.21% | 38,246 |
| Aug 6, 2024 | 9.70 | 9.93 | 9.61 | 9.74 | 9.74 | 0.21% | 113,071 |
| Aug 5, 2024 | 9.83 | 9.85 | 9.49 | 9.72 | 9.72 | -5.08% | 98,762 |
| Aug 2, 2024 | 10.26 | 10.52 | 10.22 | 10.24 | 10.24 | -3.40% | 35,014 |
| Aug 1, 2024 | 11.02 | 11.02 | 10.48 | 10.60 | 10.60 | -3.64% | 51,401 |
| Jul 31, 2024 | 11.01 | 11.18 | 10.81 | 11.00 | 11.00 | 0.73% | 46,005 |
| Jul 30, 2024 | 10.88 | 10.93 | 10.79 | 10.92 | 10.92 | 1.02% | 31,475 |
| Jul 29, 2024 | 11.03 | 11.03 | 10.69 | 10.81 | 10.81 | -1.01% | 25,007 |
| Jul 26, 2024 | 11.12 | 11.12 | 10.86 | 10.92 | 10.92 | -0.46% | 26,131 |
| Jul 25, 2024 | 10.80 | 11.16 | 10.80 | 10.97 | 10.97 | 2.33% | 72,382 |
| Jul 24, 2024 | 10.80 | 11.02 | 10.71 | 10.72 | 10.72 | -1.65% | 53,486 |
| Jul 23, 2024 | 10.60 | 11.05 | 10.60 | 10.90 | 10.90 | 2.73% | 134,668 |
| Jul 22, 2024 | 10.55 | 10.65 | 10.28 | 10.61 | 10.61 | 0.76% | 50,170 |
| Jul 19, 2024 | 10.54 | 10.67 | 10.41 | 10.53 | 10.53 | 0.19% | 89,596 |
| Jul 18, 2024 | 10.68 | 10.88 | 10.43 | 10.51 | 10.51 | -1.96% | 62,718 |
| Jul 17, 2024 | 10.95 | 10.97 | 10.57 | 10.72 | 10.72 | -2.28% | 69,710 |
| Jul 16, 2024 | 10.50 | 11.00 | 10.28 | 10.97 | 10.97 | 5.38% | 89,662 |
| Jul 15, 2024 | 10.44 | 10.54 | 10.00 | 10.41 | 10.41 | 0.68% | 113,289 |
| Jul 12, 2024 | 10.16 | 10.56 | 9.97 | 10.34 | 10.34 | 3.40% | 187,506 |
| Jul 11, 2024 | 9.41 | 10.56 | 9.17 | 10.00 | 10.00 | 6.95% | 253,115 |
| Jul 10, 2024 | 9.35 | 9.35 | 9.24 | 9.35 | 9.35 | 0.43% | 26,346 |
| Jul 9, 2024 | 9.25 | 9.34 | 9.19 | 9.31 | 9.31 | 0.43% | 38,498 |
| Jul 8, 2024 | 9.29 | 9.32 | 9.24 | 9.27 | 9.27 | 0.43% | 23,624 |
| Jul 5, 2024 | 9.18 | 9.25 | 9.10 | 9.23 | 9.23 | 0.33% | 56,103 |
| Jul 3, 2024 | 9.41 | 9.41 | 9.19 | 9.20 | 9.20 | -1.50% | 28,986 |
| Jul 2, 2024 | 9.50 | 9.62 | 9.32 | 9.34 | 9.34 | -2.20% | 36,555 |
| Jul 1, 2024 | 9.54 | 9.56 | 9.36 | 9.55 | 9.55 | - | 39,640 |
| Jun 28, 2024 | 9.51 | 9.66 | 9.30 | 9.55 | 9.55 | 1.38% | 960,379 |
| Jun 27, 2024 | 9.23 | 9.61 | 9.23 | 9.42 | 9.42 | 2.50% | 72,611 |
| Jun 26, 2024 | 9.01 | 9.22 | 9.00 | 9.19 | 9.19 | 2.05% | 64,290 |
| Jun 25, 2024 | 9.12 | 9.12 | 8.98 | 9.01 | 9.01 | -1.26% | 38,837 |
| Jun 24, 2024 | 9.04 | 9.21 | 9.04 | 9.12 | 9.12 | 1.22% | 49,216 |
| Jun 21, 2024 | 9.07 | 9.13 | 9.00 | 9.01 | 9.01 | -0.77% | 79,090 |
| Jun 20, 2024 | 9.04 | 9.17 | 8.94 | 9.08 | 9.08 | 0.22% | 25,470 |
| Jun 18, 2024 | 9.29 | 9.29 | 9.05 | 9.06 | 9.06 | -2.48% | 60,258 |
| Jun 17, 2024 | 9.14 | 9.38 | 9.13 | 9.29 | 9.29 | 1.75% | 35,400 |
| Jun 14, 2024 | 9.60 | 9.60 | 9.12 | 9.13 | 9.13 | -4.99% | 52,889 |
| Jun 13, 2024 | 9.54 | 9.64 | 9.51 | 9.61 | 9.61 | 1.16% | 55,694 |
| Jun 12, 2024 | 9.38 | 9.56 | 9.38 | 9.50 | 9.50 | 2.93% | 74,475 |
| Jun 11, 2024 | 9.08 | 9.30 | 9.08 | 9.23 | 9.23 | 0.87% | 49,955 |
| Jun 10, 2024 | 9.05 | 9.17 | 9.01 | 9.15 | 9.15 | 1.33% | 34,440 |
| Jun 7, 2024 | 9.15 | 9.21 | 9.00 | 9.03 | 9.03 | -1.85% | 37,749 |
| Jun 6, 2024 | 9.29 | 9.35 | 9.20 | 9.20 | 9.20 | -1.50% | 35,274 |
| Jun 5, 2024 | 9.41 | 9.41 | 9.23 | 9.34 | 9.34 | -0.21% | 26,636 |
| Jun 4, 2024 | 9.21 | 9.39 | 9.17 | 9.36 | 9.36 | 1.74% | 34,241 |
| Jun 3, 2024 | 9.37 | 9.38 | 9.18 | 9.20 | 9.20 | -1.08% | 25,848 |
| May 31, 2024 | 9.27 | 9.33 | 9.21 | 9.30 | 9.30 | 1.09% | 22,485 |
| May 30, 2024 | 9.19 | 9.28 | 9.14 | 9.20 | 9.20 | 0.77% | 46,818 |
| May 29, 2024 | 9.25 | 9.35 | 9.07 | 9.13 | 9.13 | -2.25% | 43,141 |
| May 28, 2024 | 9.28 | 9.37 | 9.24 | 9.34 | 9.34 | 0.97% | 45,146 |
| May 24, 2024 | 9.16 | 9.27 | 9.10 | 9.25 | 9.25 | 1.54% | 31,633 |
| May 23, 2024 | 9.33 | 9.33 | 9.07 | 9.11 | 9.11 | -2.36% | 45,105 |
| May 22, 2024 | 9.26 | 9.35 | 9.24 | 9.33 | 9.33 | 0.32% | 68,712 |
| May 21, 2024 | 9.36 | 9.41 | 9.27 | 9.30 | 9.30 | -0.85% | 57,376 |
| May 20, 2024 | 9.50 | 9.59 | 9.32 | 9.38 | 9.38 | -1.47% | 23,858 |
| May 17, 2024 | 9.30 | 9.54 | 9.30 | 9.52 | 9.52 | 2.48% | 36,273 |
| May 16, 2024 | 9.66 | 9.66 | 9.25 | 9.29 | 9.29 | -4.23% | 189,502 |
| May 15, 2024 | 9.85 | 9.92 | 9.66 | 9.70 | 9.70 | -0.51% | 74,936 |
| May 14, 2024 | 9.69 | 9.82 | 9.69 | 9.75 | 9.75 | 1.35% | 23,191 |
| May 13, 2024 | 9.88 | 9.88 | 9.50 | 9.62 | 9.62 | -1.94% | 37,149 |
| May 10, 2024 | 9.92 | 9.92 | 9.77 | 9.81 | 9.81 | -1.41% | 15,256 |
| May 9, 2024 | 9.89 | 10.00 | 9.76 | 9.95 | 9.95 | 0.81% | 28,494 |
| May 8, 2024 | 9.83 | 9.88 | 9.78 | 9.87 | 9.87 | -0.40% | 23,388 |
| May 7, 2024 | 9.87 | 9.93 | 9.82 | 9.91 | 9.91 | - | 31,477 |
| May 6, 2024 | 9.98 | 9.98 | 9.87 | 9.91 | 9.91 | - | 32,365 |