Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	10.95	11.03	10.90	10.90	10.90	0.09%	95,134
Oct 1, 2026	11.00	11.00	10.82	10.89	10.89	-1.36%	48,285
Sep 30, 2026	11.04	11.10	10.93	11.04	11.04	0.45%	105,203
Sep 29, 2026	10.97	11.02	10.89	10.99	10.99	0.55%	114,322
Sep 28, 2026	10.83	10.95	10.80	10.93	10.93	0.55%	101,143
Sep 25, 2026	10.89	10.89	10.78	10.87	10.87	-	64,711
Sep 24, 2026	11.00	11.00	10.66	10.87	10.87	-1.18%	171,266
Sep 23, 2026	11.10	11.10	10.99	11.00	11.00	-0.90%	87,698
Sep 22, 2026	11.28	11.28	11.04	11.10	11.10	-0.27%	59,000
Sep 21, 2026	11.05	11.16	11.04	11.13	11.13	0.72%	81,169
Sep 18, 2026	11.08	11.10	11.01	11.05	11.05	-0.54%	218,278
Sep 17, 2026	11.18	11.25	11.11	11.11	11.11	-0.18%	76,212
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%	179,353
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%	78,318
Sep 8, 2026	11.16	11.21	11.05	11.06	11.06	-1.16%	65,759
Sep 4, 2026	11.12	11.24	11.12	11.19	11.19	0.63%	56,448
Sep 3, 2026	11.20	11.23	11.10	11.12	11.12	-0.27%	66,012
Sep 2, 2026	11.16	11.29	11.11	11.15	11.15	0.36%	59,367
Sep 1, 2026	11.07	11.14	11.00	11.11	11.11	0.14%	94,874
Aug 31, 2026	11.38	11.38	11.08	11.10	11.10	-2.93%	117,822
Aug 28, 2026	11.45	11.55	11.37	11.43	11.43	-	52,756
Aug 27, 2026	11.47	11.52	11.32	11.43	11.43	-0.78%	43,686
Aug 26, 2026	11.69	11.70	11.52	11.52	11.52	-1.45%	48,838
Aug 25, 2026	11.31	11.74	11.31	11.69	11.69	0.43%	80,336
Aug 24, 2026	11.41	11.77	11.32	11.64	11.64	2.83%	98,931
Aug 21, 2026	11.74	11.74	11.18	11.32	11.32	-3.17%	108,112
Aug 20, 2026	11.46	11.82	11.45	11.69	11.69	2.01%	108,368
Aug 19, 2026	11.54	11.63	11.37	11.46	11.46	0.17%	103,892
Aug 18, 2026	11.25	11.55	11.19	11.44	11.44	1.51%	118,220
Aug 17, 2026	11.26	11.37	11.12	11.27	11.27	0.09%	46,131
Aug 14, 2026	11.34	11.41	11.22	11.26	11.26	-0.71%	33,022
Aug 13, 2026	11.33	11.60	11.29	11.34	11.34	0.09%	43,055
Aug 12, 2026	11.38	11.41	11.10	11.33	11.33	-0.61%	77,541
Aug 11, 2026	11.27	11.44	11.13	11.40	11.40	1.69%	97,899
Aug 10, 2026	10.85	11.33	10.78	11.21	11.21	3.51%	270,854
Aug 7, 2026	10.67	10.90	10.60	10.83	10.83	1.59%	133,251
Aug 6, 2026	10.57	10.71	10.54	10.66	10.66	0.85%	42,540
Aug 5, 2026	10.65	10.73	10.44	10.57	10.57	-0.09%	45,981
Aug 4, 2026	10.71	10.78	10.53	10.58	10.58	-1.12%	86,685
Aug 3, 2026	10.65	10.90	10.61	10.70	10.70	1.81%	81,256
Jul 31, 2026	10.75	10.87	10.50	10.51	10.51	-1.87%	63,390
Jul 30, 2026	10.70	10.77	10.58	10.71	10.71	1.23%	66,057
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