Pure Cycle Corporation PCYO
NASDAQ · United States · Utilities
$10.88-0.16 (-1.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.85 | -1.72% | $10.98 | $10.98 | $10.82 | 27.33K |
| 2026-09-30 | $11.04 | +0.45% | $11.04 | $11.10 | $10.93 | 105.20K |
| 2026-09-29 | $10.99 | +0.55% | $10.97 | $11.02 | $10.89 | 114.30K |
| 2026-09-28 | $10.93 | +0.55% | $10.83 | $10.95 | $10.80 | 101.20K |
| 2026-09-25 | $10.87 | 0.00% | $10.89 | $10.89 | $10.77 | 64.70K |
| 2026-09-24 | $10.87 | -1.18% | $11.00 | $11.00 | $10.66 | 171.30K |
| 2026-09-23 | $11.00 | -0.90% | $11.10 | $11.10 | $10.98 | 87.70K |
| 2026-09-22 | $11.10 | -0.27% | $11.28 | $11.28 | $11.04 | 59.00K |
| 2026-09-21 | $11.13 | +0.72% | $11.05 | $11.16 | $11.04 | 81.20K |
| 2026-09-18 | $11.05 | -0.54% | $11.08 | $11.10 | $11.01 | 218.30K |
| 2026-09-17 | $11.11 | -0.18% | $11.18 | $11.25 | $11.11 | 76.20K |
| 2026-09-16 | $11.13 | +0.18% | $11.20 | $11.20 | $11.06 | 55.90K |
| 2026-09-15 | $11.11 | +0.54% | $11.04 | $11.11 | $10.94 | 179.40K |
| 2026-09-14 | $11.05 | -0.63% | $11.13 | $11.18 | $11.01 | 76.10K |
| 2026-09-11 | $11.12 | +0.63% | $11.08 | $11.14 | $11.02 | 59.80K |
| 2026-09-10 | $11.05 | -1.60% | $11.18 | $11.23 | $11.00 | 70.00K |
| 2026-09-09 | $11.23 | +1.54% | $11.06 | $11.23 | $11.00 | 78.30K |
| 2026-09-08 | $11.06 | -1.16% | $11.16 | $11.21 | $11.05 | 65.90K |
| 2026-09-04 | $11.19 | +0.63% | $11.12 | $11.24 | $11.12 | 56.40K |
| 2026-09-03 | $11.12 | -0.27% | $11.20 | $11.23 | $11.10 | 66.00K |
| 2026-09-02 | $11.15 | +0.36% | $11.16 | $11.28 | $11.11 | 59.40K |
| 2026-09-01 | $11.11 | +0.14% | $11.07 | $11.14 | $11.00 | 94.90K |
| 2026-08-31 | $11.10 | -2.93% | $11.38 | $11.38 | $11.07 | 117.80K |
| 2026-08-28 | $11.43 | 0.00% | $11.45 | $11.55 | $11.37 | 52.80K |
| 2026-08-27 | $11.43 | -0.78% | $11.47 | $11.52 | $11.32 | 43.70K |
| 2026-08-26 | $11.52 | -1.45% | $11.69 | $11.69 | $11.52 | 48.80K |
| 2026-08-25 | $11.69 | +0.43% | $11.31 | $11.74 | $11.31 | 80.30K |
| 2026-08-24 | $11.64 | +2.83% | $11.41 | $11.77 | $11.32 | 98.90K |
| 2026-08-21 | $11.32 | -3.17% | $11.74 | $11.74 | $11.18 | 108.10K |
| 2026-08-20 | $11.69 | +2.01% | $11.46 | $11.81 | $11.45 | 108.40K |
| 2026-08-19 | $11.46 | +0.17% | $11.54 | $11.63 | $11.37 | 103.90K |
| 2026-08-18 | $11.44 | +1.51% | $11.25 | $11.55 | $11.19 | 118.20K |
| 2026-08-17 | $11.27 | +0.09% | $11.26 | $11.37 | $11.12 | 46.10K |
| 2026-08-14 | $11.26 | -0.71% | $11.34 | $11.41 | $11.22 | 33.20K |
| 2026-08-13 | $11.34 | +0.09% | $11.33 | $11.60 | $11.29 | 43.10K |
| 2026-08-12 | $11.33 | -0.61% | $11.38 | $11.41 | $11.10 | 77.50K |
| 2026-08-11 | $11.40 | +1.69% | $11.27 | $11.44 | $11.13 | 97.90K |
| 2026-08-10 | $11.21 | +3.51% | $10.85 | $11.32 | $10.78 | 270.90K |
| 2026-08-07 | $10.83 | +1.59% | $10.67 | $10.90 | $10.60 | 133.30K |
| 2026-08-06 | $10.66 | +0.85% | $10.57 | $10.71 | $10.54 | 42.50K |
| 2026-08-05 | $10.57 | -0.09% | $10.65 | $10.73 | $10.44 | 46.00K |
| 2026-08-04 | $10.58 | -1.12% | $10.71 | $10.77 | $10.53 | 86.50K |
| 2026-08-03 | $10.70 | +1.81% | $10.65 | $10.90 | $10.61 | 81.30K |
| 2026-07-31 | $10.51 | -1.87% | $10.75 | $10.87 | $10.50 | 63.40K |
| 2026-07-30 | $10.71 | +1.23% | $10.70 | $10.77 | $10.58 | 66.00K |
| 2026-07-29 | $10.58 | -1.67% | $10.76 | $10.81 | $10.56 | 42.60K |
| 2026-07-28 | $10.76 | -0.19% | $10.83 | $11.00 | $10.70 | 58.30K |
| 2026-07-27 | $10.78 | +0.94% | $10.66 | $10.79 | $10.60 | 32.50K |
| 2026-07-24 | $10.68 | +0.75% | $10.66 | $10.77 | $10.48 | 40.60K |
| 2026-07-23 | $10.60 | -1.30% | $10.57 | $10.69 | $10.56 | 46.40K |
| 2026-07-22 | $10.74 | +1.13% | $10.60 | $10.79 | $10.60 | 51.20K |
| 2026-07-21 | $10.62 | -0.28% | $10.68 | $10.83 | $10.38 | 69.00K |
| 2026-07-20 | $10.65 | -0.47% | $10.66 | $10.85 | $10.57 | 58.40K |
| 2026-07-17 | $10.70 | -1.29% | $10.77 | $10.96 | $10.53 | 52.90K |
| 2026-07-16 | $10.84 | +1.31% | $10.71 | $10.98 | $10.69 | 55.70K |
| 2026-07-15 | $10.70 | +2.10% | $10.51 | $10.80 | $10.51 | 43.10K |
| 2026-07-14 | $10.48 | -3.05% | $10.81 | $10.81 | $10.48 | 46.00K |
| 2026-07-13 | $10.81 | +0.46% | $10.79 | $10.99 | $10.73 | 58.20K |
| 2026-07-10 | $10.76 | -0.28% | $10.84 | $11.02 | $10.64 | 61.90K |
| 2026-07-09 | $10.79 | +1.41% | $10.19 | $10.79 | $9.89 | 105.10K |
| 2026-07-08 | $10.64 | -0.09% | $10.58 | $10.87 | $10.55 | 92.50K |
| 2026-07-07 | $10.65 | +0.95% | $10.71 | $10.85 | $10.53 | 53.40K |
| 2026-07-06 | $10.55 | -2.41% | $10.78 | $10.78 | $10.54 | 47.00K |
| 2026-07-02 | $10.81 | -1.73% | $10.90 | $11.06 | $10.79 | 31.30K |
| 2026-07-01 | $11.00 | +2.71% | $10.65 | $11.09 | $10.65 | 77.70K |
| 2026-06-30 | $10.71 | -2.01% | $10.93 | $10.93 | $10.68 | 47.10K |
| 2026-06-29 | $10.93 | -2.67% | $11.08 | $11.18 | $10.78 | 58.40K |
| 2026-06-26 | $11.23 | +2.18% | $11.00 | $11.28 | $11.00 | 196.80K |
| 2026-06-25 | $10.99 | -3.34% | $11.41 | $11.46 | $10.95 | 56.80K |
| 2026-06-24 | $11.37 | +2.90% | $11.04 | $11.43 | $11.04 | 65.70K |
| 2026-06-23 | $11.05 | -1.07% | $11.19 | $11.44 | $11.03 | 76.10K |
| 2026-06-22 | $11.17 | +0.90% | $11.07 | $11.21 | $11.05 | 58.00K |
| 2026-06-18 | $11.07 | +1.28% | $11.07 | $11.10 | $10.88 | 120.20K |
| 2026-06-17 | $10.93 | 0.00% | $10.89 | $11.07 | $10.75 | 62.80K |
| 2026-06-16 | $10.93 | +3.41% | $10.64 | $11.22 | $10.64 | 56.80K |
| 2026-06-15 | $10.57 | -1.49% | $10.71 | $10.73 | $10.38 | 32.90K |
| 2026-06-12 | $10.73 | +1.61% | $10.61 | $10.96 | $10.61 | 61.50K |
| 2026-06-11 | $10.56 | +0.19% | $10.57 | $10.75 | $10.40 | 61.50K |
| 2026-06-10 | $10.54 | -0.66% | $10.62 | $10.74 | $10.51 | 44.70K |
| 2026-06-09 | $10.61 | +2.02% | $10.52 | $10.70 | $10.52 | 44.80K |
| 2026-06-08 | $10.40 | -0.76% | $10.55 | $10.69 | $10.35 | 58.90K |
| 2026-06-05 | $10.48 | +1.55% | $10.25 | $10.85 | $10.22 | 72.00K |
| 2026-06-04 | $10.32 | +1.98% | $10.19 | $10.50 | $10.19 | 50.40K |
| 2026-06-03 | $10.12 | -3.16% | $10.41 | $10.41 | $10.08 | 41.90K |
| 2026-06-02 | $10.45 | -0.57% | $10.50 | $10.62 | $10.44 | 24.00K |
| 2026-06-01 | $10.51 | +1.55% | $10.32 | $10.64 | $10.25 | 71.00K |
| 2026-05-29 | $10.35 | -2.73% | $10.60 | $10.80 | $10.34 | 44.80K |
| 2026-05-28 | $10.64 | +5.03% | $10.21 | $10.67 | $10.02 | 137.50K |
| 2026-05-27 | $10.13 | +2.12% | $10.05 | $10.21 | $9.99 | 70.30K |
| 2026-05-26 | $9.92 | -1.20% | $10.06 | $10.24 | $9.75 | 190.10K |