Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	10.71	10.73	10.38	10.57	10.57	-1.49%	32,850
Jun 12, 2026	10.61	10.96	10.61	10.73	10.73	1.61%	61,476
Jun 11, 2026	10.57	10.75	10.41	10.56	10.56	0.19%	61,511
Jun 10, 2026	10.62	10.74	10.51	10.54	10.54	-0.66%	44,665
Jun 9, 2026	10.52	10.70	10.52	10.61	10.61	2.02%	44,848
Jun 8, 2026	10.55	10.69	10.35	10.40	10.40	-0.76%	58,929
Jun 5, 2026	10.25	10.85	10.22	10.48	10.48	1.55%	71,981
Jun 4, 2026	10.19	10.50	10.19	10.32	10.32	1.98%	50,351
Jun 3, 2026	10.41	10.41	10.08	10.12	10.12	-3.16%	41,940
Jun 2, 2026	10.50	10.62	10.44	10.45	10.45	-0.57%	23,994
Jun 1, 2026	10.32	10.64	10.25	10.51	10.51	1.55%	70,976
May 29, 2026	10.60	10.80	10.34	10.35	10.35	-2.73%	44,683
May 28, 2026	10.21	10.67	10.02	10.64	10.64	5.03%	137,473
May 27, 2026	10.05	10.21	9.99	10.13	10.13	2.12%	70,246
May 26, 2026	10.06	10.24	9.75	9.92	9.92	-1.20%	189,955
May 22, 2026	10.20	10.21	9.92	10.04	10.04	-0.59%	78,257
May 21, 2026	10.17	10.20	10.01	10.10	10.10	-1.08%	45,584
May 20, 2026	10.23	10.42	10.14	10.21	10.21	0.49%	37,932
May 19, 2026	10.39	10.46	10.05	10.16	10.16	-2.68%	36,493
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