Pure Cycle Corporation (PCYO)
NASDAQ: PCYO
· Real-Time Price · USD
11.02
0.51 (4.85%)
At close: Sep 05, 2025, 3:59 PM
10.83
-1.72%
After-hours: Sep 05, 2025, 04:16 PM EDT
PCYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.28 | 10.51 | 10.24 | 10.51 | 10.51 | 2.94% | 25,842 |
| Sep 3, 2025 | 10.13 | 10.30 | 10.13 | 10.21 | 10.21 | 0.59% | 28,000 |
| Sep 2, 2025 | 10.03 | 10.37 | 10.00 | 10.15 | 10.15 | 0.50% | 42,802 |
| Aug 29, 2025 | 10.20 | 10.20 | 10.04 | 10.10 | 10.10 | 0.00% | 40,904 |
| Aug 28, 2025 | 10.18 | 10.22 | 10.09 | 10.10 | 10.10 | -1.08% | 32,400 |
| Aug 27, 2025 | 10.12 | 10.29 | 10.07 | 10.21 | 10.21 | 0.00% | 33,200 |
| Aug 26, 2025 | 10.25 | 10.42 | 10.20 | 10.21 | 10.21 | -0.10% | 14,101 |
| Aug 25, 2025 | 10.59 | 10.59 | 10.19 | 10.22 | 10.22 | -3.95% | 23,536 |
| Aug 22, 2025 | 10.17 | 10.66 | 10.09 | 10.64 | 10.64 | 5.87% | 53,806 |
| Aug 21, 2025 | 10.09 | 10.14 | 10.02 | 10.05 | 10.05 | -1.95% | 36,021 |
| Aug 20, 2025 | 10.27 | 10.28 | 10.13 | 10.25 | 10.25 | 0.59% | 32,042 |
| Aug 19, 2025 | 10.17 | 10.30 | 10.09 | 10.19 | 10.19 | 1.19% | 29,300 |
| Aug 18, 2025 | 10.13 | 10.26 | 10.05 | 10.07 | 10.07 | -0.59% | 24,207 |
| Aug 15, 2025 | 10.09 | 10.16 | 9.99 | 10.13 | 10.13 | 0.90% | 26,931 |
| Aug 14, 2025 | 10.31 | 10.42 | 10.01 | 10.04 | 10.04 | -3.92% | 38,900 |
| Aug 13, 2025 | 10.26 | 10.48 | 10.26 | 10.45 | 10.45 | 2.25% | 23,017 |
| Aug 12, 2025 | 10.02 | 10.22 | 9.96 | 10.22 | 10.22 | 2.20% | 41,800 |
| Aug 11, 2025 | 9.91 | 10.05 | 9.80 | 10.00 | 10.00 | 0.91% | 28,400 |
| Aug 8, 2025 | 9.95 | 10.09 | 9.85 | 9.91 | 9.91 | -0.30% | 18,700 |
| Aug 7, 2025 | 9.90 | 10.01 | 9.85 | 9.94 | 9.94 | 1.43% | 53,200 |