Pure Cycle Corporation - Common Stock (PCYO)

Last Price10.21

Change-0.11 (-1.02%)

NASDAQ · Last Trade: Mar 7th, 12:52 AM EST

Historical Prices For Pure Cycle Corporation - Common Stock (PCYO)

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	10.16	10.33	10.06	10.21	49,160	10.21
3/05/2026	10.57	10.59	10.22	10.31	32,027	10.31
3/04/2026	10.49	10.94	10.49	10.66	53,022	10.66
3/03/2026	10.36	10.61	10.26	10.37	36,307	10.37
3/02/2026	10.58	10.68	10.38	10.56	51,580	10.56
2/27/2026	10.71	10.84	10.43	10.57	59,893	10.57
2/26/2026	10.98	11.05	10.79	10.80	22,774	10.80
2/25/2026	10.77	10.96	10.64	10.92	27,420	10.92
2/24/2026	10.63	10.73	10.52	10.69	38,795	10.69
2/23/2026	10.77	10.77	10.51	10.57	77,958	10.57
2/20/2026	10.92	10.92	10.70	10.74	23,602	10.74
2/19/2026	10.64	11.04	10.49	10.95	75,101	10.95
2/18/2026	11.35	11.45	10.68	10.69	74,550	10.69
2/17/2026	11.25	11.57	11.25	11.39	58,829	11.39
2/13/2026	10.80	11.41	10.80	11.19	95,706	11.19
2/12/2026	10.69	10.79	10.52	10.77	151,342	10.77
2/11/2026	11.06	11.06	10.59	10.59	60,740	10.59
2/10/2026	10.95	11.14	10.82	10.98	65,305	10.98
2/09/2026	11.17	11.17	10.76	10.93	60,684	10.93
2/06/2026	11.19	11.32	10.81	11.15	107,128	11.15
2/05/2026	11.37	11.38	11.01	11.09	50,779	11.09
2/04/2026	11.57	11.70	11.27	11.30	90,357	11.30
2/03/2026	11.63	11.64	11.32	11.47	56,428	11.47
2/02/2026	11.58	11.80	11.55	11.58	41,243	11.58
1/30/2026	11.62	11.68	11.52	11.58	36,754	11.58
1/29/2026	11.56	11.67	11.40	11.65	28,353	11.65
1/28/2026	11.86	11.89	11.46	11.47	67,971	11.47
1/27/2026	11.82	11.90	11.80	11.85	18,039	11.85
1/26/2026	11.83	11.95	11.75	11.82	30,769	11.82
1/23/2026	11.88	11.93	11.77	11.83	45,452	11.83
1/22/2026	11.79	11.99	11.72	11.94	101,663	11.94
1/21/2026	11.43	11.93	11.43	11.80	80,661	11.80
1/20/2026	11.41	11.53	11.37	11.43	23,155	11.43
1/16/2026	11.65	11.78	11.58	11.63	68,734	11.63
1/15/2026	11.33	11.70	11.18	11.69	45,921	11.69
1/14/2026	11.50	11.52	11.01	11.31	47,192	11.31
1/13/2026	11.47	11.65	11.38	11.46	23,978	11.46
1/12/2026	11.01	11.52	11.01	11.50	23,021	11.50
1/09/2026	11.19	11.30	11.01	11.05	29,160	11.05
1/08/2026	11.08	11.32	10.84	11.17	47,915	11.17
1/07/2026	10.67	10.84	10.52	10.66	35,403	10.66
1/06/2026	10.73	10.86	10.51	10.80	44,226	10.80
1/05/2026	10.80	11.14	10.77	10.82	37,907	10.82
1/02/2026	11.06	11.06	10.77	10.81	32,907	10.81
12/31/2025	10.92	11.06	10.91	10.99	31,848	10.99
12/30/2025	11.08	11.16	10.96	11.00	22,181	11.00
12/29/2025	11.65	11.65	11.02	11.08	27,418	11.08
12/26/2025	11.22	11.22	10.91	11.09	27,424	11.09
12/24/2025	11.22	11.22	11.01	11.04	22,577	11.04
12/23/2025	11.26	11.62	11.21	11.24	40,341	11.24
12/22/2025	11.33	11.87	11.26	11.32	31,144	11.32
12/19/2025	11.66	11.66	11.33	11.33	115,440	11.33
12/18/2025	11.67	11.79	11.53	11.70	37,492	11.70
12/17/2025	11.70	11.74	11.39	11.56	48,646	11.56
12/16/2025	11.78	11.85	11.61	11.72	46,307	11.72
12/15/2025	12.15	12.15	11.80	11.86	38,802	11.86
12/12/2025	11.81	12.02	11.61	11.94	46,217	11.94
12/11/2025	11.99	12.12	11.73	11.80	51,497	11.80
12/10/2025	11.37	12.06	11.37	11.90	106,113	11.90
12/09/2025	11.49	11.59	11.32	11.48	40,635	11.48
12/08/2025	11.41	11.52	11.36	11.45	26,199	11.45