Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	10.39	10.75	10.35	10.44	10.44	-0.19%	54,886
May 15, 2026	10.76	11.06	10.43	10.46	10.46	-4.12%	53,374
May 14, 2026	11.14	11.23	10.91	10.91	10.91	-2.06%	21,029
May 13, 2026	11.05	11.56	10.94	11.14	11.14	-0.09%	34,757
May 12, 2026	11.50	11.63	11.11	11.15	11.15	-3.55%	29,391
May 11, 2026	11.63	12.44	11.43	11.56	11.56	-0.52%	64,792
May 8, 2026	11.72	11.74	11.49	11.62	11.62	-0.51%	42,374
May 7, 2026	11.62	11.78	11.56	11.68	11.68	1.57%	38,734
May 6, 2026	11.48	11.69	11.44	11.50	11.50	0.17%	49,987
May 5, 2026	11.43	11.57	11.33	11.48	11.48	0.70%	36,954
May 4, 2026	11.43	11.70	11.31	11.40	11.40	-0.87%	74,176
May 1, 2026	11.54	11.61	11.35	11.50	11.50	-0.35%	32,473
Apr 30, 2026	11.24	11.56	11.10	11.54	11.54	2.49%	45,395
Apr 29, 2026	11.36	11.49	11.19	11.26	11.26	-1.75%	57,079
Apr 28, 2026	11.34	11.65	11.34	11.46	11.46	0.17%	24,928
Apr 27, 2026	11.40	11.61	11.07	11.44	11.44	-0.52%	28,479
Apr 24, 2026	11.22	11.55	11.19	11.50	11.50	2.59%	22,043
Apr 23, 2026	11.50	11.75	11.06	11.21	11.21	-2.44%	82,432
Apr 22, 2026	11.44	11.55	11.23	11.49	11.49	0.44%	45,982
Apr 21, 2026	11.45	11.51	11.37	11.44	11.44	-	27,871
Apr 20, 2026	11.49	11.59	11.36	11.44	11.44	-0.17%	35,955
Apr 17, 2026	11.23	11.50	11.23	11.46	11.46	3.43%	51,682
Apr 16, 2026	11.03	11.14	10.90	11.08	11.08	-	32,526
Apr 15, 2026	11.23	11.28	11.08	11.08	11.08	-1.95%	18,676
Apr 14, 2026	11.26	11.43	11.24	11.30	11.30	0.44%	32,663
Apr 13, 2026	11.22	11.38	11.13	11.25	11.25	0.18%	44,787
Apr 10, 2026	11.77	12.05	11.01	11.23	11.23	-5.23%	110,013
Apr 9, 2026	10.71	12.00	10.28	11.85	11.85	0.94%	78,464
Apr 8, 2026	11.63	11.76	11.10	11.74	11.74	6.34%	99,220
Apr 7, 2026	10.25	11.07	10.25	11.04	11.04	6.67%	292,586
Apr 6, 2026	10.45	10.53	10.30	10.35	10.35	-0.67%	27,827
Apr 2, 2026	10.24	10.45	10.23	10.42	10.42	1.07%	14,960
Apr 1, 2026	10.14	10.39	10.07	10.31	10.31	2.49%	38,336
Mar 31, 2026	10.09	10.09	9.78	10.06	10.06	0.40%	57,546
Mar 30, 2026	9.95	10.04	9.90	10.02	10.02	1.52%	71,410
Mar 27, 2026	9.76	10.13	9.71	9.87	9.87	0.20%	48,040
Mar 26, 2026	9.84	9.98	9.79	9.85	9.85	-0.30%	42,284
Mar 25, 2026	10.15	10.15	9.85	9.88	9.88	-1.40%	68,881
Mar 24, 2026	10.23	10.37	10.01	10.02	10.02	-3.09%	51,841
Mar 23, 2026	10.56	10.56	10.33	10.34	10.34	-0.10%	73,779
Mar 20, 2026	10.26	10.53	10.10	10.35	10.35	0.68%	201,848
Mar 19, 2026	10.07	10.36	10.00	10.28	10.28	1.58%	29,445
Mar 18, 2026	10.33	10.40	10.11	10.12	10.12	-2.97%	47,049
Mar 17, 2026	10.50	10.72	10.37	10.43	10.43	0.48%	92,226
Mar 16, 2026	10.43	10.46	10.28	10.38	10.38	1.07%	40,902
Mar 13, 2026	10.16	10.49	10.01	10.27	10.27	1.88%	67,283
Mar 12, 2026	9.94	10.27	9.85	10.08	10.08	0.80%	41,532
Mar 11, 2026	10.01	10.06	9.91	10.00	10.00	-0.79%	30,651
Mar 10, 2026	10.13	10.30	9.94	10.08	10.08	-1.85%	55,890
Mar 9, 2026	10.11	10.33	9.90	10.27	10.27	0.64%	52,149