Pure Cycle Corporation (PCYO) NASDAQ

10.45

-0.06(-0.57%)

Updated at June 02 04:00PM

Currency In USD

PCYO Historical Return

If you invested $1000 in Pure Cycle Corporation (PCYO) 10 years ago, it would be worth $2,317.07 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $746.43, while $1000 invested 1 year ago would be worth $999.04. This corresponds to total returns of 131.71%, -25.36%, -0.1%, respectively, with annualized returns of 8.76%, -5.68%, -0.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PCYO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.5	10.45	10.45	10.62	10.44	23,994
June 01, 2026	10.32	10.51	10.51	10.64	10.25	70,976
May 29, 2026	10.6	10.35	10.35	10.8	10.34	44,688
May 28, 2026	10.21	10.64	10.64	10.67	10.02	137,473
May 27, 2026	10.05	10.13	10.13	10.21	9.99	70,248
May 26, 2026	10.34	9.92	9.92	10.34	9.75	184,909
May 22, 2026	10.2	10.04	10.04	10.21	9.91	78,257
May 21, 2026	10.17	10.1	10.1	10.2	10.01	45,584
May 20, 2026	10.23	10.21	10.21	10.42	10.14	37,121
May 19, 2026	10.39	10.16	10.16	10.46	10.05	36,493
May 18, 2026	10.39	10.44	10.44	10.75	10.35	54,886
May 15, 2026	10.75	10.46	10.46	10.94	10.43	53,372
May 14, 2026	11.14	10.91	10.91	11.23	10.91	21,029
May 13, 2026	11.05	11.14	11.14	11.56	10.94	34,757
May 12, 2026	11.5	11.15	11.15	11.63	11.11	29,391
May 11, 2026	11.63	11.56	11.56	12.44	11.43	64,787
May 08, 2026	11.72	11.62	11.62	11.74	11.49	42,371
May 07, 2026	11.62	11.68	11.68	11.78	11.56	38,734
May 06, 2026	11.48	11.5	11.5	11.69	11.44	49,982
May 05, 2026	11.43	11.48	11.48	11.57	11.33	36,491
May 04, 2026	11.43	11.4	11.4	11.7	11.31	74,176
May 01, 2026	11.54	11.5	11.5	11.61	11.35	32,473
April 30, 2026	11.24	11.54	11.54	11.56	11.1	45,395
April 29, 2026	11.36	11.26	11.26	11.49	11.19	57,079
April 28, 2026	11.34	11.46	11.46	11.65	11.34	24,928
April 27, 2026	11.4	11.44	11.44	11.61	11.07	28,479
April 24, 2026	11.22	11.5	11.5	11.55	11.19	22,043
April 23, 2026	11.5	11.21	11.21	11.75	11.06	81,912
April 22, 2026	11.44	11.49	11.49	11.55	11.23	45,974
April 21, 2026	11.45	11.44	11.44	11.51	11.37	27,847
April 20, 2026	11.49	11.44	11.44	11.59	11.36	35,951
April 17, 2026	11.23	11.46	11.46	11.5	11.23	51,680
April 16, 2026	11.03	11.08	11.08	11.14	10.9	32,258
April 15, 2026	11.23	11.08	11.08	11.28	11.08	18,676
April 14, 2026	11.26	11.3	11.3	11.43	11.24	29,577
April 13, 2026	11.22	11.25	11.25	11.38	11.13	44,287
April 10, 2026	11.77	11.23	11.23	12.05	11.05	109,772
April 09, 2026	10.71	11.85	11.85	12	10.28	78,456
April 08, 2026	11.63	11.74	11.74	11.76	11.1	98,788
April 07, 2026	10.25	11.04	11.04	11.07	10.25	292,600
April 06, 2026	10.45	10.35	10.35	10.53	10.3	27,517
April 02, 2026	10.24	10.42	10.42	10.45	10.23	14,946
April 01, 2026	10.14	10.31	10.31	10.39	10.07	38,335
March 31, 2026	10.09	10.06	10.06	10.09	9.78	57,545
March 30, 2026	9.95	10.02	10.02	10.04	9.9	71,410
March 27, 2026	9.76	9.87	9.87	10.13	9.7	46,041
March 26, 2026	9.84	9.85	9.85	9.98	9.79	41,972
March 25, 2026	10.15	9.88	9.88	10.15	9.85	68,881
March 24, 2026	10.23	10.02	10.02	10.37	10.01	51,840
March 23, 2026	10.56	10.34	10.34	10.56	10.33	73,779
March 20, 2026	10.26	10.35	10.35	10.53	10.1	201,848
March 19, 2026	10.07	10.28	10.28	10.36	10	29,281
March 18, 2026	10.33	10.12	10.12	10.4	10.11	47,049
March 17, 2026	10.5	10.43	10.43	10.72	10.37	89,455
March 16, 2026	10.43	10.38	10.38	10.46	10.28	40,902
March 13, 2026	10.16	10.27	10.27	10.49	10.01	67,281
March 12, 2026	9.94	10.08	10.08	10.27	9.85	41,659
March 11, 2026	10.01	10	10	10.06	9.91	30,535
March 10, 2026	10.13	10.08	10.08	10.3	9.94	55,890
March 09, 2026	10.11	10.27	10.27	10.33	9.9	52,149