Pure Cycle Corporation - PCYO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.77	11	11	11.05	10.73	52,916
November 20, 2025	11.04	10.75	10.75	11.22	10.75	50,652
November 19, 2025	11.04	10.99	10.99	11.16	10.98	41,700
November 18, 2025	11.02	11.03	11.03	11.06	10.99	38,300
November 17, 2025	11.05	11.03	11.03	11.16	10.97	125,537
November 14, 2025	11.19	11.11	11.11	11.19	10.97	54,145
November 13, 2025	11.1	11.05	11.05	11.55	11.01	34,200
November 12, 2025	11.17	11.23	11.23	11.32	11.1	45,729
November 11, 2025	11.12	11.12	11.12	11.13	11.04	44,600
November 10, 2025	10.99	11	11	11.07	10.95	31,400
November 07, 2025	10.84	10.93	10.93	10.96	10.84	43,800
November 06, 2025	10.96	10.85	10.85	10.98	10.84	47,800
November 05, 2025	10.99	11	11	11.07	10.86	54,375
November 04, 2025	10.99	11.04	11.04	11.1	10.99	56,800
November 03, 2025	11.04	11	11	11.05	10.9	74,462
October 31, 2025	11	11.01	11.01	11.04	10.9	59,512
October 30, 2025	10.86	11.01	11.01	11.04	10.86	53,647
October 29, 2025	10.96	10.91	10.91	11.04	10.86	76,018
October 28, 2025	10.98	10.99	10.99	11.07	10.96	64,749
October 27, 2025	11.08	11	11	11.11	10.94	84,618
October 24, 2025	11.05	11.02	11.02	11.09	10.9	172,400
October 23, 2025	11	11.05	11.05	11.08	10.95	51,223
October 22, 2025	11	10.94	10.94	11.09	10.91	63,300
October 21, 2025	11	11.02	11.02	11.06	10.97	47,300
October 20, 2025	11.04	11.04	11.04	11.1	10.95	44,348
October 17, 2025	11.02	10.97	10.97	11.09	10.9	72,400
October 16, 2025	10.97	11.01	11.01	11.06	10.97	28,309
October 15, 2025	11.09	11.02	11.02	11.16	11	53,417
October 14, 2025	10.89	11.08	11.08	11.15	10.89	64,800
October 13, 2025	10.95	11	11	11.1	10.82	35,500
October 10, 2025	10.9	10.91	10.91	11.02	10.85	94,400
October 09, 2025	11.02	10.99	10.99	11.05	10.88	75,836
October 08, 2025	11.12	11.13	11.13	11.25	11.03	25,900
October 07, 2025	11.13	11.05	11.05	11.2	11	66,113
October 06, 2025	11.1	11.11	11.11	11.21	11.03	31,248
October 03, 2025	11.09	11.11	11.11	11.33	11.06	28,500
October 02, 2025	11.03	11.04	11.04	11.05	10.95	35,605
October 01, 2025	11.01	10.99	10.99	11.09	10.94	64,100
September 30, 2025	10.98	11.07	11.07	11.1	10.95	45,000
September 29, 2025	11.04	10.98	10.98	11.09	10.96	39,135
September 26, 2025	10.98	10.98	10.98	11.12	10.87	25,200
September 25, 2025	10.96	10.96	10.96	11.34	10.9	36,048
September 24, 2025	11.11	10.98	10.98	11.58	10.96	28,200
September 23, 2025	11.43	11.09	11.09	11.43	11.04	29,300
September 22, 2025	11.49	11.34	11.34	11.49	10.96	45,200
September 19, 2025	11.5	11.39	11.39	11.66	11.31	104,500
September 18, 2025	11.5	11.5	11.5	11.62	11.41	39,524
September 17, 2025	11.23	11.43	11.43	11.64	11.23	39,613
September 16, 2025	11.08	11.19	11.19	11.24	10.96	18,899
September 15, 2025	10.98	11.12	11.12	11.5	10.98	26,820
September 12, 2025	11.27	11.02	11.02	11.27	11.01	16,800
September 11, 2025	11	11.28	11.28	11.56	11	62,736

Pure Cycle Corporation (PCYO) NASDAQ