Pure Cycle Corporation (PCYO) NASDAQ

10.07

-0.06(-0.59%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202510.0910.1310.1310.169.9926,931
August 14, 202510.3110.0410.0410.4210.0138,900
August 13, 202510.2610.4510.4510.4810.2623,017
August 12, 202510.0210.2210.2210.229.9641,800
August 11, 20259.91101010.059.828,400
August 08, 20259.959.919.9110.099.8518,700
August 07, 20259.99.949.9410.019.8553,200
August 06, 20259.739.89.89.879.6920,441
August 05, 20259.799.769.769.819.7136,400
August 04, 20259.769.819.819.899.7135,539
August 01, 20259.789.759.759.99.6571,900
July 31, 20259.859.89.89.999.7376,049
July 30, 2025109.99.910.089.8782,142
July 29, 202510.1710.0110.0110.171037,712
July 28, 202510.0910.1410.1410.1810.0930,800
July 25, 20259.9810.1210.1210.29.9833,000
July 24, 202510.039.919.9110.059.9139,600
July 23, 202510.0110.1210.1210.139.9945,932
July 22, 20259.89101010.079.8950,900
July 21, 20259.949.889.8810.069.8762,101
July 18, 202510.139.979.9710.159.9765,100
July 17, 202510.2410.0310.0310.3410.0248,014
July 16, 202510.1110.2210.2210.2510.0748,612
July 15, 202510.1410.0510.0510.1910.0466,300
July 14, 202510.0110.0810.0810.341040,438
July 11, 202510.410.0510.0510.5510.0364,538
July 10, 202510.6510.410.410.8510.373,708
July 09, 202510.9610.6410.6410.9610.6364,549
July 08, 202510.710.7510.7510.8310.742,600
July 07, 202511.0210.6910.6911.0710.6945,149
July 03, 202511.0511.0911.0911.1410.3923,401
July 02, 202511.0510.9910.9911.1410.9445,900
July 01, 202510.7511.0311.0311.1610.6828,495
June 30, 202510.710.7210.7210.7810.5849,400
June 27, 202510.4110.6910.6910.7710.41172,006
June 26, 202510.2210.4410.4410.4810.1927,229
June 25, 202510.2610.2410.2410.3510.1633,700
June 24, 202510.3510.3610.3610.510.3326,320
June 23, 202510.0910.310.310.3610.0934,938
June 20, 202510.1410.0610.0610.2610.0149,100
June 18, 20251010.110.110.161027,504
June 17, 202510.1510.0210.0210.3510.0141,638
June 16, 202510.2710.2710.2710.3710.1315,608
June 13, 202510.4910.1410.1410.8110.1236,823
June 12, 202510.6910.6510.6510.7510.6318,400
June 11, 202510.7210.7410.7410.7810.6352,734
June 10, 202510.5210.7310.7310.7410.4636,130
June 09, 202510.3810.5210.5210.5810.2928,000
June 06, 202510.410.310.310.410.1933,112
June 05, 202510.2310.2410.2410.2610.0929,006
June 04, 202510.2810.2710.2710.2810.0832,725
June 03, 202510.4610.2310.2310.5210.1249,200
June 02, 202510.6910.4610.4610.6910.4442,427
May 30, 202510.5410.6210.6210.7410.5237,600
May 29, 202510.5410.610.610.7210.4529,900
May 28, 202510.6510.5710.5710.7610.5431,332
May 27, 202510.3710.710.710.810.3789,916
May 23, 202510.5610.3610.410.6910.3425,895
May 22, 202510.6810.6910.6910.8210.6729,800
May 21, 202510.8810.7910.7911.0110.6832,237
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved