Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.65	10.90	10.61	10.70	10.70	1.81%	81,187
Jul 31, 2026	10.75	10.87	10.50	10.51	10.51	-1.87%	63,299
Jul 30, 2026	10.70	10.77	10.58	10.71	10.71	1.23%	66,056
Jul 29, 2026	10.76	10.81	10.56	10.58	10.58	-1.67%	42,610
Jul 28, 2026	10.83	11.00	10.71	10.76	10.76	-0.19%	58,340
Jul 27, 2026	10.66	10.79	10.60	10.78	10.78	0.94%	32,538
Jul 24, 2026	10.66	10.77	10.49	10.68	10.68	0.75%	40,618
Jul 23, 2026	10.57	10.69	10.56	10.60	10.60	-1.30%	46,438
Jul 22, 2026	10.60	10.79	10.60	10.74	10.74	1.13%	51,182
Jul 21, 2026	10.68	10.83	10.38	10.62	10.62	-0.28%	68,984
Jul 20, 2026	10.66	10.85	10.57	10.65	10.65	-0.47%	58,421
Jul 17, 2026	10.77	10.96	10.53	10.70	10.70	-1.29%	52,935
Jul 16, 2026	10.71	10.98	10.69	10.84	10.84	1.31%	55,797
Jul 15, 2026	10.51	10.80	10.51	10.70	10.70	2.10%	43,057
Jul 14, 2026	10.81	10.81	10.48	10.48	10.48	-3.05%	45,972
Jul 13, 2026	10.79	10.99	10.74	10.81	10.81	0.46%	58,230
Jul 10, 2026	10.84	11.02	10.64	10.76	10.76	-0.28%	61,938
Jul 9, 2026	10.19	10.79	9.89	10.79	10.79	1.41%	105,070
Jul 8, 2026	10.58	10.87	10.55	10.64	10.64	-0.09%	92,676
Jul 7, 2026	10.71	10.85	10.53	10.65	10.65	0.95%	53,414
Jul 6, 2026	10.78	10.78	10.54	10.55	10.55	-2.41%	47,022
Jul 2, 2026	10.90	11.07	10.79	10.81	10.81	-1.73%	31,336
Jul 1, 2026	10.65	11.09	10.65	11.00	11.00	2.71%	77,729
Jun 30, 2026	10.93	10.93	10.68	10.71	10.71	-2.01%	47,107
Jun 29, 2026	11.08	11.18	10.78	10.93	10.93	-2.67%	58,409
Jun 26, 2026	11.00	11.28	11.00	11.23	11.23	2.18%	196,774
Jun 25, 2026	11.41	11.46	10.96	10.99	10.99	-3.34%	56,845
Jun 24, 2026	11.04	11.43	11.04	11.37	11.37	2.90%	65,737
Jun 23, 2026	11.19	11.44	11.03	11.05	11.05	-1.07%	76,052
Jun 22, 2026	11.07	11.21	11.05	11.17	11.17	0.90%	58,048
Jun 18, 2026	11.07	11.10	10.88	11.07	11.07	1.28%	120,239
Jun 17, 2026	10.89	11.07	10.75	10.93	10.93	-	62,873
Jun 16, 2026	10.64	11.22	10.64	10.93	10.93	3.41%	56,816
Jun 15, 2026	10.71	10.73	10.38	10.57	10.57	-1.49%	32,853
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%	61,520
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%	71,983
Jun 4, 2026	10.19	10.50	10.19	10.32	10.32	1.98%	50,352
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%	44,788
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%	70,322
May 26, 2026	10.06	10.24	9.75	9.92	9.92	-1.20%	190,068
May 22, 2026	10.20	10.21	9.92	10.04	10.04	-0.59%	78,260
May 21, 2026	10.17	10.20	10.01	10.10	10.10	-1.08%	45,584