Pure Cycle Corporation (PCYO)
NASDAQ: PCYO
· Real-Time Price · USD
10.06
0.02 (0.20%)
At close: Aug 15, 2025, 12:28 PM
PCYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.31 | 10.42 | 10.01 | 10.04 | 10.04 | -3.92% | 38,877 |
| 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 |
| Aug 6, 2025 | 9.73 | 9.87 | 9.69 | 9.80 | 9.80 | 0.41% | 20,441 |
| Aug 5, 2025 | 9.79 | 9.81 | 9.71 | 9.76 | 9.76 | -0.51% | 36,400 |
| Aug 4, 2025 | 9.76 | 9.89 | 9.71 | 9.81 | 9.81 | 0.62% | 35,539 |
| Aug 1, 2025 | 9.78 | 9.90 | 9.65 | 9.75 | 9.75 | -0.51% | 71,900 |
| Jul 31, 2025 | 9.85 | 9.99 | 9.73 | 9.80 | 9.80 | -1.01% | 76,049 |
| Jul 30, 2025 | 10.00 | 10.08 | 9.87 | 9.90 | 9.90 | -1.10% | 82,142 |
| Jul 29, 2025 | 10.17 | 10.17 | 10.00 | 10.01 | 10.01 | -1.28% | 37,712 |
| Jul 28, 2025 | 10.09 | 10.18 | 10.09 | 10.14 | 10.14 | 0.20% | 30,800 |
| Jul 25, 2025 | 9.98 | 10.20 | 9.98 | 10.12 | 10.12 | 2.12% | 33,000 |
| Jul 24, 2025 | 10.03 | 10.05 | 9.91 | 9.91 | 9.91 | -2.08% | 39,600 |
| Jul 23, 2025 | 10.01 | 10.13 | 9.99 | 10.12 | 10.12 | 1.20% | 45,932 |
| Jul 22, 2025 | 9.89 | 10.07 | 9.89 | 10.00 | 10.00 | 1.21% | 50,900 |
| Jul 21, 2025 | 9.94 | 10.06 | 9.87 | 9.88 | 9.88 | -0.90% | 62,101 |
| Jul 18, 2025 | 10.13 | 10.15 | 9.97 | 9.97 | 9.97 | -0.60% | 65,100 |