Pure Cycle Corporation - Common Stock (PCYO)

Last Price10.94

Change-0.13 (-1.17%)

NASDAQ · Last Trade: Nov 10th, 5:59 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Pure Cycle Corporation - Common Stock (PCYO)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	10.97	10.98	10.88	10.94	35,472	10.94
11/09/2026	10.96	11.07	10.80	11.07	41,759	11.07
11/06/2026	10.63	10.93	10.63	10.88	37,242	10.88
11/05/2026	10.85	10.90	10.63	10.71	111,625	10.71
11/04/2026	10.67	10.86	10.57	10.77	71,575	10.77
11/03/2026	10.69	10.69	10.42	10.54	78,043	10.54
11/02/2026	10.77	10.78	10.63	10.63	118,537	10.63
10/30/2026	10.59	10.76	10.50	10.70	57,886	10.70
10/29/2026	10.71	10.75	10.54	10.59	66,298	10.59
10/28/2026	10.53	10.69	10.45	10.65	80,605	10.65
10/27/2026	10.78	10.78	10.43	10.44	59,122	10.44
10/26/2026	10.82	10.86	10.60	10.62	44,342	10.62
10/23/2026	10.72	10.96	10.65	10.78	170,334	10.78
10/22/2026	10.56	10.78	10.56	10.77	86,470	10.77
10/21/2026	10.75	10.75	10.51	10.56	70,880	10.56
10/20/2026	10.88	10.94	10.57	10.63	53,988	10.63
10/19/2026	11.00	11.20	10.84	10.85	76,280	10.85
10/16/2026	11.16	11.19	11.01	11.02	92,128	11.02
10/15/2026	11.26	11.27	11.09	11.12	67,447	11.12
10/14/2026	11.14	11.24	11.12	11.19	95,329	11.19
10/13/2026	11.31	11.31	11.21	11.25	47,231	11.25
10/12/2026	11.23	11.32	11.08	11.25	45,734	11.25
10/09/2026	11.04	11.13	11.04	11.11	46,027	11.11
10/08/2026	10.94	11.07	10.94	11.00	41,601	11.00
10/07/2026	10.89	11.01	10.89	10.96	52,613	10.96
10/06/2026	10.89	10.99	10.86	10.99	37,171	10.99
10/05/2026	10.91	10.95	10.69	10.86	103,741	10.86
10/02/2026	10.95	11.03	10.90	10.90	95,140	10.90
10/01/2026	11.00	11.00	10.82	10.89	48,290	10.89
9/30/2026	11.04	11.10	10.93	11.04	105,209	11.04
9/29/2026	10.97	11.02	10.89	10.99	114,333	10.99
9/28/2026	10.83	10.95	10.80	10.93	101,163	10.93
9/25/2026	10.89	10.89	10.78	10.87	64,714	10.87
9/24/2026	11.00	11.00	10.66	10.87	171,266	10.87
9/23/2026	11.10	11.10	10.98	11.00	87,715	11.00
9/22/2026	11.28	11.28	11.04	11.10	59,013	11.10
9/21/2026	11.05	11.16	11.04	11.13	81,172	11.13
9/18/2026	11.08	11.10	11.01	11.05	218,290	11.05
9/17/2026	11.18	11.25	11.11	11.11	76,249	11.11
9/16/2026	11.20	11.20	11.06	11.13	55,908	11.13
9/15/2026	11.03	11.11	10.94	11.11	179,376	11.11
9/14/2026	11.13	11.18	11.01	11.05	76,052	11.05
9/11/2026	11.08	11.14	11.02	11.12	59,838	11.12
9/10/2026	11.18	11.23	11.00	11.05	69,958	11.05
9/09/2026	11.06	11.23	11.00	11.23	78,337	11.23
9/08/2026	11.16	11.21	11.05	11.06	65,929	11.06
9/04/2026	11.12	11.24	11.12	11.19	56,451	11.19
9/03/2026	11.20	11.23	11.10	11.12	66,014	11.12
9/02/2026	11.16	11.29	11.11	11.15	59,367	11.15
9/01/2026	11.07	11.13	11.00	11.11	94,874	11.11
8/31/2026	11.38	11.38	11.07	11.10	117,823	11.10
8/28/2026	11.45	11.55	11.37	11.43	52,782	11.43
8/27/2026	11.47	11.52	11.32	11.43	43,788	11.43
8/26/2026	11.69	11.70	11.52	11.52	48,839	11.52
8/25/2026	11.31	11.74	11.31	11.69	80,338	11.69
8/24/2026	11.41	11.77	11.32	11.64	98,932	11.64
8/21/2026	11.74	11.74	11.18	11.32	108,114	11.32
8/20/2026	11.46	11.81	11.45	11.69	108,372	11.69
8/19/2026	11.54	11.63	11.37	11.46	103,901	11.46
8/18/2026	11.25	11.55	11.19	11.44	118,221	11.44
8/17/2026	11.26	11.37	11.12	11.27	46,131	11.27
8/14/2026	11.34	11.41	11.21	11.26	33,223	11.26
8/13/2026	11.33	11.60	11.29	11.34	43,056	11.34
8/12/2026	11.38	11.41	11.10	11.33	77,541	11.33
8/11/2026	11.27	11.44	11.13	11.40	97,901	11.40