Pure Cycle Corporation - Common Stock (PCYO)

11.07
+0.14 (1.28%)
NASDAQ· Last Trade: Jun 21st, 1:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202611.0711.1010.8811.07120,23911.07
6/17/202610.8911.0710.7510.9362,87210.93
6/16/202610.6411.2210.6410.9356,81610.93
6/15/202610.7110.7310.3810.5732,85210.57
6/12/202610.6110.9610.6110.7361,47610.73
6/11/202610.5710.7510.4010.5661,52010.56
6/10/202610.5810.7410.5110.5444,66610.54
6/09/202610.5210.7010.5210.6144,84910.61
6/08/202610.5510.6910.3510.4058,93010.40
6/05/202610.2510.8510.2110.4871,98410.48
6/04/202610.1910.5010.1910.3250,35310.32
6/03/202610.4110.4110.0810.1241,94010.12
6/02/202610.5010.6210.4410.4523,99410.45
6/01/202610.3210.6310.2510.5170,97710.51
5/29/20260.0010.7910.3410.3544,78910.35
5/28/202610.2110.6710.0210.64137,47310.64
5/27/202610.0510.219.9910.1370,32110.13
5/26/202610.0610.249.759.92190,0689.92
5/22/202610.2010.219.9110.0478,26010.04
5/21/202610.1710.2010.0110.1045,58410.10
5/20/202610.2310.4210.1410.2137,93210.21
5/19/202610.3910.4610.0510.1636,49410.16
5/18/202610.3910.7510.3810.4454,88610.44
5/15/202610.7611.0610.4310.4653,37510.46
5/14/202611.1411.2310.9110.9121,02910.91
5/13/202611.0511.5610.9411.1434,75711.14
5/12/202611.5011.6311.1111.1529,39111.15
5/11/202611.6312.4411.4311.5664,79211.56
5/08/202611.7211.7411.4911.6242,37411.62
5/07/202611.6211.7811.5611.6838,73411.68
5/06/202611.4811.6911.4411.5049,98311.50
5/05/202611.4311.5611.3311.4836,95411.48
5/04/202611.4311.7011.3011.4074,17611.40
5/01/202611.5411.6111.3511.5032,47311.50
4/30/202611.2411.5611.1011.5445,39511.54
4/29/202611.3611.4911.1911.2657,07911.26
4/28/202611.3411.6511.3411.4624,92911.46
4/27/202611.4011.6111.0711.4428,48011.44
4/24/202611.2211.5511.1911.5022,04311.50
4/23/202611.5011.7511.0611.2182,43311.21
4/22/202611.4411.5411.2311.4945,98311.49
4/21/202611.4511.5111.3711.4427,87111.44
4/20/202611.4911.5911.3611.4435,95611.44
4/17/202611.2311.5011.2311.4651,68311.46
4/16/202611.0311.1310.9011.0832,52611.08
4/15/202611.2311.2811.0811.0818,67611.08
4/14/202611.2611.4311.2311.3032,66311.30
4/13/202611.2211.3811.1311.2544,78811.25
4/10/202611.7712.0511.0111.23110,01411.23
4/09/202610.7112.0010.2811.8578,46611.85
4/08/202611.6311.7611.1011.7499,22111.74
4/07/202610.2511.0710.2511.04292,58611.04
4/06/202610.4510.5310.3010.3527,82710.35
4/02/202610.2410.4510.2310.4214,96010.42
4/01/202610.1410.3910.0710.3138,33610.31
3/31/202610.0910.099.7810.0657,54610.06
3/30/20269.9510.049.9010.0271,41010.02
3/27/20269.7610.139.719.8748,0409.87
3/26/20269.849.989.799.8542,2849.85
3/25/202610.1510.159.859.8868,8829.88
3/24/202610.2310.3710.0110.0251,84110.02
3/23/202610.5610.5610.3310.3473,78010.34