Pure Cycle Corporation (PCYO)
11.34
-0.27 (-2.33%)
At close: Mar 04, 2025, 3:59 PM
11.40
0.53%
After-hours: Mar 04, 2025, 04:00 PM EST
PCYO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.62 | 11.89 | 11.50 | 11.61 | -0.02 | -0.17% | 47,925 |
| 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 |
| Jan 23, 2025 | 11.17 | 11.27 | 11.00 | 11.25 | 0.05 | 0.45% | 69,900 |
| Jan 22, 2025 | 11.53 | 11.53 | 11.19 | 11.20 | -0.40 | -3.45% | 45,530 |
| Jan 21, 2025 | 11.58 | 11.78 | 11.57 | 11.60 | 0.05 | 0.43% | 37,900 |
| Jan 17, 2025 | 11.71 | 11.71 | 11.48 | 11.55 | -0.04 | -0.35% | 23,948 |
| Jan 16, 2025 | 11.73 | 11.76 | 11.56 | 11.59 | -0.10 | -0.86% | 25,700 |
| Jan 15, 2025 | 11.72 | 11.79 | 11.49 | 11.69 | 0.24 | 2.10% | 38,727 |
| Jan 14, 2025 | 11.55 | 11.55 | 11.28 | 11.45 | -0.02 | -0.17% | 55,905 |
| Jan 13, 2025 | 11.37 | 11.54 | 11.23 | 11.47 | -0.10 | -0.86% | 53,600 |
| Jan 10, 2025 | 11.77 | 12.15 | 11.40 | 11.57 | -0.41 | -3.42% | 100,529 |
| Jan 8, 2025 | 11.97 | 12.05 | 11.70 | 11.98 | -0.09 | -0.75% | 47,141 |
| Jan 7, 2025 | 12.29 | 12.29 | 11.88 | 12.07 | -0.12 | -0.98% | 67,500 |
| Jan 6, 2025 | 12.55 | 12.62 | 12.14 | 12.19 | -0.38 | -3.02% | 57,200 |
| Jan 3, 2025 | 12.47 | 12.60 | 12.33 | 12.57 | 0.13 | 1.05% | 30,200 |
| Jan 2, 2025 | 12.84 | 12.96 | 12.32 | 12.44 | -0.24 | -1.89% | 35,100 |
| Dec 31, 2024 | 12.97 | 12.97 | 12.63 | 12.68 | -0.16 | -1.25% | 25,800 |
| Dec 30, 2024 | 12.57 | 12.88 | 12.39 | 12.84 | 0.29 | 2.31% | 39,412 |
| Dec 27, 2024 | 12.78 | 12.86 | 12.40 | 12.55 | -0.41 | -3.16% | 55,300 |
| Dec 26, 2024 | 12.92 | 12.98 | 12.67 | 12.96 | 0.09 | 0.70% | 30,400 |
| Dec 24, 2024 | 12.68 | 12.87 | 12.61 | 12.87 | 0.19 | 1.50% | 14,712 |
| Dec 23, 2024 | 12.87 | 12.87 | 12.59 | 12.68 | -0.27 | -2.08% | 39,300 |
| Dec 20, 2024 | 12.02 | 12.99 | 12.02 | 12.95 | 0.79 | 6.50% | 187,300 |
| Dec 19, 2024 | 12.50 | 12.50 | 12.14 | 12.16 | -0.21 | -1.70% | 40,700 |
| Dec 18, 2024 | 13.18 | 13.21 | 12.35 | 12.37 | -0.83 | -6.29% | 68,939 |
| Dec 17, 2024 | 13.17 | 13.24 | 12.89 | 13.20 | 0.03 | 0.23% | 37,855 |