Pure Cycle Corporation (PCYO)
10.41
0.09 (0.87%)
At close: Apr 04, 2025, 3:59 PM
10.26
-1.48%
After-hours: Apr 04, 2025, 04:25 PM EDT
Pure Cycle Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 10.07 | 10.52 | 9.72 | 10.44 | 0.12 | 1.16% | 114,298 |
| Apr 3, 2025 | 10.26 | 10.42 | 10.25 | 10.32 | -0.21 | -1.99% | 35,400 |
| Apr 2, 2025 | 10.57 | 10.63 | 10.47 | 10.53 | -0.15 | -1.40% | 26,840 |
| Apr 1, 2025 | 10.41 | 10.71 | 10.41 | 10.68 | 0.21 | 2.01% | 24,100 |
| Mar 31, 2025 | 10.63 | 10.75 | 10.45 | 10.47 | -0.26 | -2.42% | 55,500 |
| Mar 28, 2025 | 10.75 | 10.80 | 10.67 | 10.73 | 0.05 | 0.47% | 35,935 |
| Mar 27, 2025 | 10.43 | 10.69 | 10.42 | 10.68 | 0.18 | 1.71% | 21,034 |
| Mar 26, 2025 | 10.50 | 10.60 | 10.41 | 10.50 | 0.02 | 0.19% | 27,102 |
| Mar 25, 2025 | 10.70 | 10.70 | 10.48 | 10.48 | -0.24 | -2.24% | 23,111 |
| Mar 24, 2025 | 10.87 | 10.87 | 10.55 | 10.72 | 0.01 | 0.09% | 29,400 |
| Mar 21, 2025 | 10.37 | 10.90 | 10.33 | 10.71 | 0.08 | 0.75% | 130,755 |
| Mar 20, 2025 | 10.75 | 10.78 | 10.60 | 10.63 | -0.15 | -1.39% | 15,300 |
| Mar 19, 2025 | 10.66 | 10.82 | 10.66 | 10.78 | 0.17 | 1.60% | 14,406 |
| Mar 18, 2025 | 10.72 | 10.72 | 10.58 | 10.61 | -0.13 | -1.21% | 27,021 |
| Mar 17, 2025 | 10.73 | 10.82 | 10.71 | 10.74 | 0.07 | 0.66% | 33,521 |
| Mar 14, 2025 | 10.73 | 10.79 | 10.63 | 10.67 | 0.01 | 0.09% | 25,600 |
| Mar 13, 2025 | 10.77 | 10.80 | 10.62 | 10.66 | -0.11 | -1.02% | 40,022 |
| Mar 12, 2025 | 10.81 | 10.85 | 10.68 | 10.77 | 0.01 | 0.09% | 32,200 |
| Mar 11, 2025 | 10.78 | 10.97 | 10.61 | 10.76 | 0.05 | 0.47% | 43,200 |
| Mar 10, 2025 | 10.92 | 10.92 | 10.56 | 10.71 | -0.26 | -2.37% | 45,817 |
| Mar 7, 2025 | 11.19 | 11.27 | 10.81 | 10.97 | -0.02 | -0.18% | 30,122 |
| Mar 6, 2025 | 11.12 | 11.18 | 10.96 | 10.99 | -0.20 | -1.79% | 64,633 |
| Mar 5, 2025 | 11.40 | 11.40 | 11.15 | 11.19 | -0.21 | -1.84% | 28,127 |
| Mar 4, 2025 | 11.53 | 11.59 | 11.34 | 11.40 | -0.21 | -1.81% | 26,800 |
| Mar 3, 2025 | 11.62 | 11.89 | 11.50 | 11.61 | -0.02 | -0.17% | 47,933 |
| Feb 28, 2025 | 11.43 | 11.64 | 11.39 | 11.63 | 0.25 | 2.20% | 42,713 |
| Feb 27, 2025 | 11.56 | 11.56 | 11.36 | 11.38 | -0.23 | -1.98% | 17,800 |
| Feb 26, 2025 | 11.60 | 11.73 | 11.50 | 11.61 | -0.03 | -0.26% | 21,300 |
| Feb 25, 2025 | 11.34 | 11.70 | 11.34 | 11.64 | 0.37 | 3.28% | 37,826 |
| Feb 24, 2025 | 11.53 | 11.57 | 11.26 | 11.27 | -0.22 | -1.91% | 28,600 |
| Feb 21, 2025 | 11.70 | 11.78 | 11.42 | 11.49 | -0.09 | -0.78% | 46,300 |
| Feb 20, 2025 | 11.79 | 11.99 | 11.57 | 11.58 | -0.21 | -1.78% | 17,400 |
| Feb 19, 2025 | 11.91 | 12.07 | 11.77 | 11.79 | -0.25 | -2.08% | 29,300 |
| Feb 18, 2025 | 12.19 | 12.23 | 11.92 | 12.04 | -0.11 | -0.91% | 27,100 |
| Feb 14, 2025 | 11.85 | 12.25 | 11.85 | 12.15 | 0.47 | 4.02% | 49,400 |
| Feb 13, 2025 | 11.43 | 11.75 | 11.41 | 11.68 | 0.23 | 2.01% | 36,034 |
| Feb 12, 2025 | 11.42 | 11.62 | 11.23 | 11.45 | -0.19 | -1.63% | 48,700 |
| Feb 11, 2025 | 11.57 | 11.73 | 11.47 | 11.64 | 0.07 | 0.61% | 34,200 |
| Feb 10, 2025 | 11.56 | 11.71 | 11.55 | 11.57 | -0.07 | -0.60% | 29,609 |
| Feb 7, 2025 | 11.73 | 11.75 | 11.59 | 11.64 | -0.14 | -1.19% | 36,511 |
| Feb 6, 2025 | 11.86 | 11.90 | 11.72 | 11.78 | -0.07 | -0.59% | 27,605 |
| Feb 5, 2025 | 11.80 | 11.92 | 11.68 | 11.85 | 0.10 | 0.85% | 24,400 |
| Feb 4, 2025 | 11.65 | 11.80 | 11.64 | 11.75 | 0.11 | 0.95% | 24,248 |
| Feb 3, 2025 | 11.50 | 11.76 | 11.50 | 11.64 | -0.11 | -0.94% | 42,500 |
| Jan 31, 2025 | 11.70 | 12.04 | 11.70 | 11.75 | -0.04 | -0.34% | 49,542 |
| Jan 30, 2025 | 11.61 | 12.09 | 11.61 | 11.79 | 0.30 | 2.61% | 55,419 |
| Jan 29, 2025 | 11.31 | 11.50 | 11.26 | 11.49 | 0.14 | 1.23% | 29,800 |
| Jan 28, 2025 | 11.25 | 11.41 | 11.19 | 11.35 | 0.07 | 0.62% | 32,500 |
| Jan 27, 2025 | 11.07 | 11.29 | 11.05 | 11.28 | 0.12 | 1.08% | 38,892 |
| Jan 24, 2025 | 11.23 | 11.33 | 11.10 | 11.16 | -0.09 | -0.80% | 31,600 |
We use cookies to ensure that we give you the best experience on our website. Read Privacy Policy.