Pure Cycle Corporation - PCYO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.83	11.03	11.03	11.08	10.8	43,000
September 09, 2025	10.85	10.88	10.88	10.9	10.83	36,414
September 08, 2025	11.12	10.96	10.96	11.22	10.73	70,300
September 05, 2025	10.61	11.02	11.02	11.1	10.45	56,403
September 04, 2025	10.28	10.51	10.51	10.51	10.24	27,615
September 03, 2025	10.13	10.21	10.21	10.3	10.13	28,000
September 02, 2025	10.03	10.15	10.15	10.37	10	42,802
August 29, 2025	10.2	10.1	10.1	10.2	10.04	40,904
August 28, 2025	10.18	10.1	10.1	10.22	10.09	32,400
August 27, 2025	10.12	10.21	10.21	10.29	10.07	33,200
August 26, 2025	10.25	10.21	10.21	10.42	10.2	14,101
August 25, 2025	10.59	10.22	10.22	10.59	10.19	23,536
August 22, 2025	10.17	10.64	10.64	10.66	10.09	53,806
August 21, 2025	10.09	10.05	10.05	10.14	10.02	36,021
August 20, 2025	10.27	10.25	10.25	10.28	10.13	32,042
August 19, 2025	10.17	10.19	10.19	10.3	10.09	29,300
August 18, 2025	10.13	10.07	10.07	10.26	10.05	24,207
August 15, 2025	10.09	10.13	10.13	10.16	9.99	26,931
August 14, 2025	10.31	10.04	10.04	10.42	10.01	38,900
August 13, 2025	10.26	10.45	10.45	10.48	10.26	23,017
August 12, 2025	10.02	10.22	10.22	10.22	9.96	41,800
August 11, 2025	9.91	10	10	10.05	9.8	28,400
August 08, 2025	9.95	9.91	9.91	10.09	9.85	18,700
August 07, 2025	9.9	9.94	9.94	10.01	9.85	53,200
August 06, 2025	9.73	9.8	9.8	9.87	9.69	20,441
August 05, 2025	9.79	9.76	9.76	9.81	9.71	36,400
August 04, 2025	9.76	9.81	9.81	9.89	9.71	35,539
August 01, 2025	9.78	9.75	9.75	9.9	9.65	71,900
July 31, 2025	9.85	9.8	9.8	9.99	9.73	76,049
July 30, 2025	10	9.9	9.9	10.08	9.87	82,142
July 29, 2025	10.17	10.01	10.01	10.17	10	37,712
July 28, 2025	10.09	10.14	10.14	10.18	10.09	30,800
July 25, 2025	9.98	10.12	10.12	10.2	9.98	33,000
July 24, 2025	10.03	9.91	9.91	10.05	9.91	39,600
July 23, 2025	10.01	10.12	10.12	10.13	9.99	45,932
July 22, 2025	9.89	10	10	10.07	9.89	50,900
July 21, 2025	9.94	9.88	9.88	10.06	9.87	62,101
July 18, 2025	10.13	9.97	9.97	10.15	9.97	65,100
July 17, 2025	10.24	10.03	10.03	10.34	10.02	48,014
July 16, 2025	10.11	10.22	10.22	10.25	10.07	48,612
July 15, 2025	10.14	10.05	10.05	10.19	10.04	66,300
July 14, 2025	10.01	10.08	10.08	10.34	10	40,438
July 11, 2025	10.4	10.05	10.05	10.55	10.03	64,538
July 10, 2025	10.65	10.4	10.4	10.85	10.3	73,708
July 09, 2025	10.96	10.64	10.64	10.96	10.63	64,549
July 08, 2025	10.7	10.75	10.75	10.83	10.7	42,600
July 07, 2025	11.02	10.69	10.69	11.07	10.69	45,149
July 03, 2025	11.05	11.09	11.09	11.14	10.39	23,401

Pure Cycle Corporation (PCYO) NASDAQ