Pure Cycle Corporation (PCYO)
NASDAQ: PCYO
· Real-Time Price · USD
10.96
-0.02 (-0.18%)
At close: Sep 25, 2025, 3:59 PM
10.96
0.00%
After-hours: Sep 25, 2025, 04:17 PM EDT
PCYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 11.11 | 11.58 | 10.96 | 10.98 | 10.98 | -0.99% | 27,737 |
| Sep 23, 2025 | 11.43 | 11.43 | 11.04 | 11.09 | 11.09 | -2.20% | 29,300 |
| Sep 22, 2025 | 11.49 | 11.49 | 10.96 | 11.34 | 11.34 | -0.44% | 45,200 |
| Sep 19, 2025 | 11.50 | 11.66 | 11.31 | 11.39 | 11.39 | -0.96% | 104,500 |
| Sep 18, 2025 | 11.50 | 11.62 | 11.41 | 11.50 | 11.50 | 0.61% | 39,524 |
| Sep 17, 2025 | 11.23 | 11.64 | 11.23 | 11.43 | 11.43 | 2.14% | 39,613 |
| Sep 16, 2025 | 11.06 | 11.22 | 10.98 | 11.19 | 11.19 | 0.63% | 23,305 |
| Sep 15, 2025 | 10.98 | 11.50 | 10.98 | 11.12 | 11.12 | 0.91% | 26,820 |
| Sep 12, 2025 | 11.27 | 11.27 | 11.01 | 11.02 | 11.02 | -2.30% | 16,800 |
| Sep 11, 2025 | 11.00 | 11.56 | 11.00 | 11.28 | 11.28 | 2.27% | 62,736 |
| Sep 10, 2025 | 10.83 | 11.08 | 10.80 | 11.03 | 11.03 | 1.38% | 43,000 |
| Sep 9, 2025 | 10.85 | 10.90 | 10.83 | 10.88 | 10.88 | -0.73% | 36,414 |
| Sep 8, 2025 | 11.12 | 11.22 | 10.73 | 10.96 | 10.96 | -0.54% | 70,300 |
| Sep 5, 2025 | 10.61 | 11.10 | 10.45 | 11.02 | 11.02 | 4.85% | 56,403 |
| Sep 4, 2025 | 10.28 | 10.51 | 10.24 | 10.51 | 10.51 | 2.94% | 27,615 |
| 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 |