Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.72	10.96	10.65	10.78	10.78	0.09%	170,332
Oct 22, 2026	10.56	10.78	10.56	10.77	10.77	1.99%	86,468
Oct 21, 2026	10.75	10.75	10.51	10.56	10.56	-0.66%	70,874
Oct 20, 2026	10.88	10.94	10.58	10.63	10.63	-2.03%	53,988
Oct 19, 2026	11.00	11.20	10.84	10.85	10.85	-1.54%	76,280
Oct 16, 2026	11.16	11.19	11.01	11.02	11.02	-0.90%	92,127
Oct 15, 2026	11.26	11.27	11.09	11.12	11.12	-0.63%	67,448
Oct 14, 2026	11.14	11.24	11.12	11.19	11.19	-0.53%	95,329
Oct 13, 2026	11.31	11.31	11.21	11.25	11.25	-	47,231
Oct 12, 2026	11.23	11.32	11.08	11.25	11.25	1.26%	45,733
Oct 9, 2026	11.04	11.13	11.04	11.11	11.11	1.00%	46,026
Oct 8, 2026	10.94	11.07	10.94	11.00	11.00	0.36%	41,602
Oct 7, 2026	10.89	11.01	10.89	10.96	10.96	-0.27%	52,613
Oct 6, 2026	10.89	11.00	10.86	10.99	10.99	1.20%	37,171
Oct 5, 2026	10.91	10.95	10.69	10.86	10.86	-0.37%	103,742
Oct 2, 2026	10.95	11.03	10.90	10.90	10.90	0.09%	95,140
Oct 1, 2026	11.00	11.00	10.82	10.89	10.89	-1.36%	48,291
Sep 30, 2026	11.04	11.10	10.93	11.04	11.04	0.45%	105,209
Sep 29, 2026	10.97	11.02	10.89	10.99	10.99	0.55%	114,333
Sep 28, 2026	10.83	10.95	10.80	10.93	10.93	0.55%	101,164
Sep 25, 2026	10.89	10.89	10.78	10.87	10.87	-	64,713
Sep 24, 2026	11.00	11.00	10.66	10.87	10.87	-1.18%	171,268
Sep 23, 2026	11.10	11.10	10.99	11.00	11.00	-0.90%	87,714
Sep 22, 2026	11.28	11.28	11.04	11.10	11.10	-0.27%	59,013
Sep 21, 2026	11.05	11.16	11.04	11.13	11.13	0.72%	81,173
Sep 18, 2026	11.08	11.10	11.01	11.05	11.05	-0.54%	218,289
Sep 17, 2026	11.18	11.25	11.11	11.11	11.11	-0.18%	76,249
Sep 16, 2026	11.20	11.20	11.07	11.13	11.13	0.18%	55,908
Sep 15, 2026	11.04	11.11	10.94	11.11	11.11	0.54%	179,376
Sep 14, 2026	11.13	11.18	11.01	11.05	11.05	-0.63%	76,052
Sep 11, 2026	11.08	11.14	11.02	11.12	11.12	0.63%	59,837
Sep 10, 2026	11.18	11.24	11.00	11.05	11.05	-1.60%	69,957
Sep 9, 2026	11.06	11.23	11.00	11.23	11.23	1.54%	78,338
Sep 8, 2026	11.16	11.21	11.05	11.06	11.06	-1.16%	65,929
Sep 4, 2026	11.12	11.24	11.12	11.19	11.19	0.63%	56,450
Sep 3, 2026	11.20	11.23	11.10	11.12	11.12	-0.27%	66,019
Sep 2, 2026	11.16	11.29	11.11	11.15	11.15	0.36%	59,368
Sep 1, 2026	11.07	11.14	11.00	11.11	11.11	0.14%	94,875
Aug 31, 2026	11.38	11.38	11.08	11.10	11.10	-2.93%	117,823
Aug 28, 2026	11.45	11.55	11.37	11.43	11.43	-	52,781
Aug 27, 2026	11.47	11.52	11.32	11.43	11.43	-0.78%	43,787
Aug 26, 2026	11.69	11.70	11.52	11.52	11.52	-1.45%	48,839
Aug 25, 2026	11.31	11.74	11.31	11.69	11.69	0.43%	80,339
Aug 24, 2026	11.41	11.77	11.32	11.64	11.64	2.83%	98,933
Aug 21, 2026	11.74	11.74	11.18	11.32	11.32	-3.17%	108,114
Aug 20, 2026	11.46	11.82	11.45	11.69	11.69	2.01%	108,371
Aug 19, 2026	11.54	11.63	11.37	11.46	11.46	0.17%	103,901
Aug 18, 2026	11.25	11.55	11.19	11.44	11.44	1.51%	118,221
Aug 17, 2026	11.26	11.37	11.12	11.27	11.27	0.09%	46,133
Aug 14, 2026	11.34	11.41	11.22	11.26	11.26	-0.71%	33,222