Pure Cycle Corporation - PCYO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.92	10.74	10.74	10.92	10.7	23,602
February 19, 2026	10.64	10.95	10.95	11.04	10.49	75,101
February 18, 2026	11.33	10.69	10.69	11.45	10.68	74,550
February 17, 2026	11.25	11.39	11.39	11.58	11.25	58,830
February 13, 2026	10.8	11.19	11.19	11.41	10.8	95,706
February 12, 2026	10.69	10.77	10.77	10.79	10.52	151,743
February 11, 2026	11.06	10.59	10.59	11.06	10.59	60,740
February 10, 2026	10.95	10.98	10.98	11.14	10.82	65,305
February 09, 2026	11.17	10.93	10.93	11.17	10.76	60,700
February 06, 2026	11.19	11.15	11.15	11.32	10.81	107,128
February 05, 2026	11.37	11.09	11.09	11.38	11.01	50,800
February 04, 2026	11.57	11.3	11.3	11.7	11.27	90,357
February 03, 2026	11.63	11.47	11.47	11.64	11.32	56,428
February 02, 2026	11.58	11.58	11.58	11.8	11.55	41,243
January 30, 2026	11.62	11.58	11.58	11.68	11.52	36,800
January 29, 2026	11.56	11.65	11.65	11.67	11.4	28,400
January 28, 2026	11.86	11.47	11.47	11.9	11.46	68,000
January 27, 2026	11.82	11.85	11.85	11.9	11.8	18,039
January 26, 2026	11.83	11.82	11.82	11.95	11.75	30,800
January 23, 2026	11.88	11.83	11.83	11.93	11.77	45,500
January 22, 2026	11.79	11.94	11.94	11.99	11.72	101,700
January 21, 2026	11.43	11.8	11.8	11.93	11.43	80,700
January 20, 2026	11.41	11.43	11.43	11.53	11.37	23,200
January 16, 2026	11.65	11.63	11.63	11.78	11.58	68,194
January 15, 2026	11.33	11.69	11.69	11.7	11.18	45,922
January 14, 2026	11.5	11.31	11.31	11.52	11.01	47,200
January 13, 2026	11.47	11.46	11.46	11.65	11.38	24,000
January 12, 2026	11.01	11.5	11.5	11.52	11.01	23,022
January 09, 2026	11.19	11.05	11.05	11.3	11.01	29,160
January 08, 2026	11.08	11.17	11.17	11.32	10.84	47,915
January 07, 2026	10.67	10.66	10.66	10.84	10.52	35,423
January 06, 2026	10.73	10.8	10.8	10.86	10.51	44,226
January 05, 2026	10.8	10.82	10.82	11.14	10.77	37,907
January 02, 2026	11.06	10.81	10.81	11.06	10.77	32,907
December 31, 2025	10.92	10.99	10.99	11.07	10.91	31,848
December 30, 2025	11.29	11	11	11.29	10.96	19,145
December 29, 2025	11.65	11.08	11.08	11.65	11.02	27,418
December 26, 2025	11.22	11.09	11.08	11.22	10.91	26,798
December 24, 2025	11.22	11.04	11.04	11.22	11.01	22,600
December 23, 2025	11.26	11.24	11.24	11.62	11.21	40,341
December 22, 2025	11.33	11.32	11.32	11.87	11.26	31,144
December 19, 2025	11.66	11.33	11.33	11.66	11.33	115,440
December 18, 2025	11.67	11.7	11.7	11.8	11.53	37,500
December 17, 2025	11.7	11.56	11.56	11.74	11.39	48,646
December 16, 2025	11.78	11.72	11.72	11.85	11.61	46,307
December 15, 2025	12.16	11.86	11.86	12.16	11.8	38,802
December 12, 2025	11.81	11.94	11.94	12.02	11.61	46,217
December 11, 2025	11.99	11.8	11.8	12.12	11.73	51,500
December 10, 2025	11.37	11.9	11.9	12.06	11.37	106,113
December 09, 2025	11.49	11.48	11.48	11.59	11.32	40,635
December 08, 2025	11.41	11.45	11.45	11.52	11.36	26,200
December 05, 2025	11.84	11.39	11.39	11.84	11.3	35,932
December 04, 2025	11.71	11.86	11.83	11.96	11.67	30,139
December 03, 2025	11.51	11.72	11.72	11.74	11.35	66,100
December 02, 2025	11.29	11.44	11.44	11.51	11.2	29,349
December 01, 2025	11.25	11.18	11.18	11.31	11.15	30,800
November 28, 2025	11.37	11.38	11.38	11.55	11.33	19,735
November 26, 2025	11.23	11.4	11.4	11.56	11.23	55,023
November 25, 2025	11.08	11.26	11.26	11.29	10.99	27,422
November 24, 2025	11.2	11.01	11.01	11.2	10.97	28,000

Pure Cycle Corporation (PCYO) NASDAQ