NASDAQ : PCYO

Pure Cycle Corporation — Price history

Utilities · Utilities - Regulated Water · United States

Last price 10.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 255.19M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Pure Cycle Corporation (PCYO) closed at 10.715 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	10.77	10.77	10.63	10.715	10,970	+0.14%
2026-10-30	10.59	10.76	10.5	10.7	57,884	+1.04%
2026-10-29	10.71	10.748	10.54	10.59	66,298	-0.56%
2026-10-28	10.535	10.69	10.45	10.65	80,604	+2.01%
2026-10-27	10.78	10.78	10.43	10.44	59,122	-1.69%
2026-10-26	10.82	10.86	10.595	10.62	44,342	-1.48%
2026-10-23	10.72	10.955	10.65	10.78	170,334	+0.09%
2026-10-22	10.56	10.78	10.56	10.77	86,471	+1.99%
2026-10-21	10.75	10.75	10.51	10.56	70,879	-0.66%
2026-10-20	10.88	10.94	10.575	10.63	53,988	-2.03%
2026-10-19	11	11.201	10.84	10.85	76,281	-1.54%
2026-10-16	11.16	11.185	11.01	11.02	92,127	-0.90%
2026-10-15	11.26	11.27	11.09	11.12	67,448	-0.63%
2026-10-14	11.14	11.24	11.12	11.19	95,329	-0.53%
2026-10-13	11.31	11.31	11.21	11.25	47,231	+0.00%
2026-10-12	11.23	11.32	11.08	11.25	45,733	+1.26%
2026-10-09	11.035	11.13	11.035	11.11	46,026	+1.00%
2026-10-08	10.94	11.07	10.94	11	41,602	+0.36%
2026-10-07	10.89	11.01	10.89	10.96	52,613	-0.27%
2026-10-06	10.89	10.995	10.855	10.99	37,171	+1.20%
2026-10-05	10.91	10.95	10.69	10.86	103,742	-0.37%
2026-10-02	10.95	11.03	10.9	10.9	95,140	+0.09%
2026-10-01	11	11	10.82	10.89	48,291	-1.36%
2026-09-30	11.04	11.1	10.93	11.04	105,209	+0.45%
2026-09-29	10.97	11.02	10.89	10.99	114,333	+0.55%
2026-09-28	10.83	10.95	10.8	10.93	101,164	+0.55%
2026-09-25	10.89	10.89	10.775	10.87	64,713	+0.00%
2026-09-24	11	11.003	10.66	10.87	171,268	-1.18%
2026-09-23	11.1	11.1	10.985	11	87,714	-0.90%
2026-09-22	11.28	11.28	11.04	11.1	59,013	-0.27%
2026-09-21	11.05	11.16	11.041	11.13	81,173	+0.72%
2026-09-18	11.08	11.097	11.01	11.05	218,289	-0.54%
2026-09-17	11.18	11.25	11.11	11.11	76,249	-0.18%
2026-09-16	11.2	11.2	11.065	11.13	55,908	+0.18%
2026-09-15	11.04	11.11	10.94	11.11	179,376	+0.54%
2026-09-14	11.13	11.18	11.01	11.05	76,052	-0.63%
2026-09-11	11.08	11.14	11.015	11.12	59,837	+0.63%
2026-09-10	11.18	11.235	11	11.05	69,957	-1.60%
2026-09-09	11.06	11.23	11	11.23	78,338	+1.54%
2026-09-08	11.16	11.21	11.05	11.06	65,929	-1.16%
2026-09-04	11.12	11.24	11.12	11.19	56,450	+0.63%
2026-09-03	11.2	11.23	11.1	11.12	66,019	-0.27%
2026-09-02	11.16	11.285	11.11	11.15	59,368	+0.36%
2026-09-01	11.07	11.135	11	11.11	94,875	+0.14%
2026-08-31	11.38	11.38	11.075	11.095	117,823	-2.93%
2026-08-28	11.45	11.55	11.37	11.43	52,781	+0.00%
2026-08-27	11.47	11.52	11.32	11.43	43,787	-0.78%
2026-08-26	11.69	11.695	11.52	11.52	48,839	-1.45%
2026-08-25	11.31	11.74	11.31	11.69	80,339	+0.43%
2026-08-24	11.41	11.77	11.32	11.64	98,933	+2.83%
2026-08-21	11.74	11.74	11.18	11.32	108,114	-3.17%
2026-08-20	11.46	11.815	11.45	11.69	108,371	+2.01%
2026-08-19	11.54	11.63	11.37	11.46	103,901	+0.17%
2026-08-18	11.25	11.55	11.19	11.44	118,221	+1.51%
2026-08-17	11.26	11.37	11.12	11.27	46,133	+0.09%
2026-08-14	11.34	11.41	11.215	11.26	33,222	-0.71%
2026-08-13	11.33	11.595	11.29	11.34	43,056	+0.09%
2026-08-12	11.38	11.41	11.1	11.33	77,541	-0.61%
2026-08-11	11.27	11.44	11.13	11.4	97,900	+1.69%
2026-08-10	10.85	11.325	10.78	11.21	270,857	+3.51%
2026-08-07	10.67	10.9	10.6	10.83	133,261	+1.59%
2026-08-06	10.57	10.71	10.54	10.66	42,540	+0.85%
2026-08-05	10.65	10.725	10.44	10.57	45,983	-0.09%
2026-08-04	10.71	10.775	10.53	10.58	86,686	-1.12%
2026-08-03	10.65	10.9	10.61	10.7	81,256	+1.81%
2026-07-31	10.75	10.871	10.5	10.51	63,390	-1.87%
2026-07-30	10.7	10.77	10.58	10.71	66,057	+1.23%
2026-07-29	10.76	10.81	10.56	10.58	42,610	-1.67%
2026-07-28	10.83	11	10.705	10.76	58,340	-0.19%
2026-07-27	10.66	10.79	10.6	10.78	32,537	+0.94%
2026-07-24	10.66	10.77	10.485	10.68	40,618	+0.75%
2026-07-23	10.57	10.69	10.56	10.6	46,438	-1.30%
2026-07-22	10.6	10.79	10.6	10.74	51,182	+1.13%
2026-07-21	10.68	10.829	10.38	10.62	68,984	-0.28%
2026-07-20	10.66	10.85	10.57	10.65	58,421	-0.47%
2026-07-17	10.77	10.96	10.53	10.7	52,935	-1.29%
2026-07-16	10.71	10.98	10.685	10.84	55,797	+1.31%
2026-07-15	10.51	10.8	10.51	10.7	43,057	+2.10%
2026-07-14	10.81	10.81	10.48	10.48	45,972	-3.05%
2026-07-13	10.79	10.99	10.735	10.81	58,230	+0.46%
2026-07-10	10.84	11.02	10.64	10.76	61,938	-0.28%
2026-07-09	10.19	10.79	9.89	10.79	105,070	+1.41%
2026-07-08	10.58	10.87	10.55	10.64	92,676	-0.09%
2026-07-07	10.71	10.85	10.53	10.65	53,414	+0.95%
2026-07-06	10.78	10.78	10.54	10.55	47,022	-2.41%
2026-07-02	10.9	11.065	10.79	10.81	31,336	-1.73%
2026-07-01	10.65	11.09	10.65	11	77,729	+2.71%
2026-06-30	10.93	10.93	10.68	10.71	47,107	-2.01%
2026-06-29	11.08	11.18	10.78	10.93	58,409	-2.67%
2026-06-26	11	11.28	11	11.23	196,774	+2.18%
2026-06-25	11.41	11.46	10.955	10.99	56,845	-3.34%
2026-06-24	11.04	11.43	11.04	11.37	65,737	+2.90%
2026-06-23	11.19	11.435	11.03	11.05	76,052	-1.07%
2026-06-22	11.07	11.21	11.05	11.17	58,048	+0.90%
2026-06-18	11.07	11.1	10.88	11.07	120,239	+1.28%
2026-06-17	10.89	11.07	10.75	10.93	62,873	+0.00%
2026-06-16	10.64	11.22	10.64	10.93	56,816	+3.41%
2026-06-15	10.71	10.73	10.38	10.57	32,853	-1.49%
2026-06-12	10.61	10.96	10.61	10.73	61,476	+1.61%
2026-06-11	10.57	10.75	10.405	10.56	61,520	+0.19%
2026-06-10	10.62	10.74	10.51	10.54	44,665	-0.66%
2026-06-09	10.52	10.7	10.52	10.61	44,848	+2.02%
2026-06-08	10.55	10.69	10.35	10.4	58,929	-0.76%
2026-06-05	10.25	10.85	10.215	10.48	71,983	+1.55%
2026-06-04	10.19	10.5	10.19	10.32	50,352	+1.98%
2026-06-03	10.41	10.41	10.08	10.12	41,940	-3.16%
2026-06-02	10.5	10.62	10.44	10.45	23,994	-0.57%
2026-06-01	10.32	10.635	10.25	10.51	70,976	+1.55%
2026-05-29	10.6	10.795	10.34	10.35	44,788	-2.73%
2026-05-28	10.21	10.67	10.02	10.64	137,473	+5.03%
2026-05-27	10.05	10.21	9.99	10.13	70,322	+2.12%
2026-05-26	10.06	10.24	9.75	9.92	190,068	-1.20%
2026-05-22	10.2	10.21	9.915	10.04	78,260	-0.59%
2026-05-21	10.17	10.195	10.01	10.1	45,584	-1.08%
2026-05-20	10.23	10.42	10.14	10.21	37,932	+0.49%
2026-05-19	10.39	10.46	10.05	10.16	36,493	-2.68%
2026-05-18	10.39	10.75	10.35	10.44	54,886	-0.19%
2026-05-15	10.76	11.06	10.425	10.46	53,374	-4.12%
2026-05-14	11.14	11.23	10.91	10.91	21,029	-2.06%
2026-05-13	11.05	11.558	10.94	11.14	34,757	-0.09%