Pure Cycle Corporation (PCYO) NASDAQ

Currency In USD

PCYO Historical Return

If you invested $1000 in Pure Cycle Corporation (PCYO) 10 years ago, it would be worth $1,879.73 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $787.62, while $1000 invested 1 year ago would be worth $990.94. This corresponds to total returns of 87.97%, -21.24%, -0.91%, respectively, with annualized returns of 6.51%, -4.67%, -0.91%.

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
October 01, 2026	11	10.89	10.89	11	10.82	48,285
September 30, 2026	11.04	11.04	11.04	11.1	10.93	105,208
September 29, 2026	10.97	10.99	10.99	11.02	10.89	114,322
September 28, 2026	10.83	10.93	10.93	10.95	10.8	101,163
September 25, 2026	10.89	10.87	10.87	10.89	10.78	64,711
September 24, 2026	11	10.87	10.87	11	10.66	171,266
September 23, 2026	11.1	11	11	11.1	10.99	87,714
September 22, 2026	11.28	11.1	11.1	11.28	11.04	59,013
September 21, 2026	11.07	11.13	11.13	11.14	11.04	81,171
September 18, 2026	11.08	11.05	11.05	11.1	11.01	218,278
September 17, 2026	11.18	11.11	11.11	11.25	11.11	76,222
September 16, 2026	11.2	11.13	11.13	11.2	11.07	55,908
September 15, 2026	11.04	11.11	11.11	11.11	10.94	179,375
September 11, 2026	11.17	11.12	11.12	11.17	11.01	59,837
September 10, 2026	11.18	11.05	11.05	11.24	11	69,957
September 09, 2026	11.06	11.23	11.23	11.23	11	78,318
September 08, 2026	11.16	11.06	11.06	11.21	11.05	65,759
September 04, 2026	11.12	11.19	11.19	11.24	11.12	56,448
September 03, 2026	11.2	11.12	11.12	11.23	11.1	0
September 02, 2026	11.16	11.15	11.15	11.29	11.11	59,367
September 01, 2026	11.07	11.11	11.11	11.14	11	94,874
August 31, 2026	11.38	11.1	11.1	11.38	11.08	117,822
August 28, 2026	11.45	11.43	11.43	11.55	11.37	52,756
August 27, 2026	11.47	11.43	11.43	11.52	11.32	43,687
August 26, 2026	11.69	11.52	11.52	11.7	11.52	48,838
August 25, 2026	11.31	11.69	11.69	11.74	11.31	80,337
August 24, 2026	11.41	11.64	11.64	11.77	11.32	98,931
August 21, 2026	11.74	11.32	11.32	11.74	11.18	108,112
August 20, 2026	11.46	11.69	11.69	11.82	11.45	108,368
August 19, 2026	11.54	11.46	11.46	11.62	11.37	0
August 18, 2026	11.25	11.44	11.44	11.55	11.19	118,220
August 17, 2026	11.26	11.27	11.27	11.37	11.12	46,131
August 14, 2026	11.34	11.26	11.26	11.41	11.22	33,122
August 13, 2026	11.33	11.34	11.34	11.6	11.29	43,055
August 12, 2026	11.38	11.33	11.33	11.41	11.11	0
August 11, 2026	11.27	11.4	11.4	11.44	11.13	0
August 10, 2026	10.85	11.21	11.21	11.33	10.78	270,854
August 07, 2026	10.67	10.83	10.83	10.9	10.64	0
August 06, 2026	10.57	10.66	10.66	10.71	10.54	42,540
August 05, 2026	10.65	10.57	10.57	10.73	10.44	45,981
August 04, 2026	10.71	10.58	10.58	10.78	10.53	86,545
August 03, 2026	10.65	10.7	10.7	10.9	10.61	81,252
July 31, 2026	10.75	10.51	10.51	10.87	10.5	63,389
July 30, 2026	10.7	10.71	10.71	10.77	10.58	66,021
July 29, 2026	10.76	10.58	10.58	10.81	10.56	42,554
July 28, 2026	10.83	10.76	10.76	11	10.71	58,329
July 27, 2026	10.66	10.78	10.78	10.79	10.6	32,537
July 23, 2026	10.57	10.6	10.6	10.69	10.56	46,434
July 22, 2026	10.6	10.74	10.74	10.79	10.6	51,181
July 21, 2026	10.68	10.62	10.62	10.83	10.38	68,983
July 20, 2026	10.66	10.65	10.65	10.85	10.57	58,421
July 17, 2026	10.77	10.7	10.7	10.96	10.53	52,923
July 16, 2026	10.71	10.84	10.84	10.98	10.69	55,688
July 15, 2026	10.69	10.7	10.7	10.75	10.55	43,022
July 14, 2026	10.81	10.48	10.48	10.81	10.48	45,970
July 13, 2026	10.79	10.81	10.81	10.99	10.74	58,170
July 10, 2026	10.84	10.76	10.76	11.02	10.64	61,938
July 09, 2026	10.19	10.79	10.79	10.79	9.89	105,049
July 08, 2026	10.58	10.64	10.64	10.87	10.55	92,485
July 07, 2026	10.71	10.65	10.65	10.85	10.53	53,403