Pure Cycle Corporation (PCYO)
NASDAQ: PCYO
· Real-Time Price · USD
11.11
0.07 (0.63%)
At close: Oct 03, 2025, 3:59 PM
11.11
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
PCYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.09 | 11.33 | 11.06 | 11.11 | 11.11 | 0.63% | 28,500 |
| Oct 2, 2025 | 11.03 | 11.05 | 10.95 | 11.04 | 11.04 | 0.45% | 35,605 |
| Oct 1, 2025 | 11.01 | 11.09 | 10.94 | 10.99 | 10.99 | -0.72% | 64,100 |
| Sep 30, 2025 | 10.98 | 11.10 | 10.95 | 11.07 | 11.07 | 0.82% | 45,000 |
| Sep 29, 2025 | 11.04 | 11.09 | 10.96 | 10.98 | 10.98 | 0.00% | 39,135 |
| Sep 26, 2025 | 10.98 | 11.12 | 10.87 | 10.98 | 10.98 | 0.18% | 25,200 |
| Sep 25, 2025 | 10.96 | 11.34 | 10.90 | 10.96 | 10.96 | -0.18% | 36,048 |
| Sep 24, 2025 | 11.11 | 11.58 | 10.96 | 10.98 | 10.98 | -0.99% | 28,200 |
| Sep 23, 2025 | 11.43 | 11.43 | 11.04 | 11.09 | 11.09 | -2.20% | 29,300 |
| Sep 22, 2025 | 11.49 | 11.49 | 10.96 | 11.34 | 11.34 | -0.44% | 45,200 |
| Sep 19, 2025 | 11.50 | 11.66 | 11.31 | 11.39 | 11.39 | -0.96% | 104,500 |
| Sep 18, 2025 | 11.50 | 11.62 | 11.41 | 11.50 | 11.50 | 0.61% | 39,524 |
| Sep 17, 2025 | 11.23 | 11.64 | 11.23 | 11.43 | 11.43 | 2.14% | 39,613 |
| Sep 16, 2025 | 11.06 | 11.22 | 10.98 | 11.19 | 11.19 | 0.63% | 23,305 |
| Sep 15, 2025 | 10.98 | 11.50 | 10.98 | 11.12 | 11.12 | 0.91% | 26,820 |
| Sep 12, 2025 | 11.27 | 11.27 | 11.01 | 11.02 | 11.02 | -2.30% | 16,800 |
| Sep 11, 2025 | 11.00 | 11.56 | 11.00 | 11.28 | 11.28 | 2.27% | 62,736 |
| Sep 10, 2025 | 10.83 | 11.08 | 10.80 | 11.03 | 11.03 | 1.38% | 43,000 |
| Sep 9, 2025 | 10.85 | 10.90 | 10.83 | 10.88 | 10.88 | -0.73% | 36,414 |
| Sep 8, 2025 | 11.12 | 11.22 | 10.73 | 10.96 | 10.96 | -0.54% | 70,300 |
Page 1 of 136