Pure Cycle Corporation - Common Stock (PCYO)

Last Price11.07

Change+0.14 (1.28%)

NASDAQ· Last Trade: Jun 21st, 5:21 PM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	11.07	11.10	10.88	11.07	120,239	11.07
6/17/2026	10.89	11.07	10.75	10.93	62,872	10.93
6/16/2026	10.64	11.22	10.64	10.93	56,816	10.93
6/15/2026	10.71	10.73	10.38	10.57	32,852	10.57
6/12/2026	10.61	10.96	10.61	10.73	61,476	10.73
6/10/2026	10.58	10.74	10.51	10.54	44,666	10.54
6/09/2026	10.52	10.70	10.52	10.61	44,849	10.61
6/08/2026	10.55	10.69	10.35	10.40	58,930	10.40
6/05/2026	10.25	10.85	10.21	10.48	71,984	10.48
6/04/2026	10.19	10.50	10.19	10.32	50,353	10.32
6/03/2026	10.41	10.41	10.08	10.12	41,940	10.12
6/02/2026	10.50	10.62	10.44	10.45	23,994	10.45
6/01/2026	10.32	10.63	10.25	10.51	70,977	10.51
5/29/2026	0.00	10.79	10.34	10.35	44,789	10.35
5/28/2026	10.21	10.67	10.02	10.64	137,473	10.64
5/27/2026	10.05	10.21	9.99	10.13	70,321	10.13
5/26/2026	10.06	10.24	9.75	9.92	190,068	9.92
5/22/2026	10.20	10.21	9.91	10.04	78,260	10.04
5/21/2026	10.17	10.20	10.01	10.10	45,584	10.10
5/20/2026	10.23	10.42	10.14	10.21	37,932	10.21
5/19/2026	10.39	10.46	10.05	10.16	36,494	10.16
5/18/2026	10.39	10.75	10.38	10.44	54,886	10.44
5/15/2026	10.76	11.06	10.43	10.46	53,375	10.46
5/14/2026	11.14	11.23	10.91	10.91	21,029	10.91
5/13/2026	11.05	11.56	10.94	11.14	34,757	11.14
5/12/2026	11.50	11.63	11.11	11.15	29,391	11.15
5/11/2026	11.63	12.44	11.43	11.56	64,792	11.56
5/08/2026	11.72	11.74	11.49	11.62	42,374	11.62
5/07/2026	11.62	11.78	11.56	11.68	38,734	11.68
5/06/2026	11.48	11.69	11.44	11.50	49,983	11.50
5/05/2026	11.43	11.56	11.33	11.48	36,954	11.48
5/04/2026	11.43	11.70	11.30	11.40	74,176	11.40
5/01/2026	11.54	11.61	11.35	11.50	32,473	11.50
4/30/2026	11.24	11.56	11.10	11.54	45,395	11.54
4/29/2026	11.36	11.49	11.19	11.26	57,079	11.26
4/28/2026	11.34	11.65	11.34	11.46	24,929	11.46
4/27/2026	11.40	11.61	11.07	11.44	28,480	11.44
4/24/2026	11.22	11.55	11.19	11.50	22,043	11.50
4/23/2026	11.50	11.75	11.06	11.21	82,433	11.21
4/22/2026	11.44	11.54	11.23	11.49	45,983	11.49
4/21/2026	11.45	11.51	11.37	11.44	27,871	11.44
4/20/2026	11.49	11.59	11.36	11.44	35,956	11.44
4/17/2026	11.23	11.50	11.23	11.46	51,683	11.46
4/16/2026	11.03	11.13	10.90	11.08	32,526	11.08
4/15/2026	11.23	11.28	11.08	11.08	18,676	11.08
4/14/2026	11.26	11.43	11.23	11.30	32,663	11.30
4/13/2026	11.22	11.38	11.13	11.25	44,788	11.25
4/10/2026	11.77	12.05	11.01	11.23	110,014	11.23
4/09/2026	10.71	12.00	10.28	11.85	78,466	11.85
4/08/2026	11.63	11.76	11.10	11.74	99,221	11.74
4/07/2026	10.25	11.07	10.25	11.04	292,586	11.04
4/06/2026	10.45	10.53	10.30	10.35	27,827	10.35
4/02/2026	10.24	10.45	10.23	10.42	14,960	10.42
4/01/2026	10.14	10.39	10.07	10.31	38,336	10.31
3/31/2026	10.09	10.09	9.78	10.06	57,546	10.06
3/30/2026	9.95	10.04	9.90	10.02	71,410	10.02
3/27/2026	9.76	10.13	9.71	9.87	48,040	9.87
3/26/2026	9.84	9.98	9.79	9.85	42,284	9.85
3/25/2026	10.15	10.15	9.85	9.88	68,882	9.88
3/24/2026	10.23	10.37	10.01	10.02	51,841	10.02
3/23/2026	10.56	10.56	10.33	10.34	73,780	10.34