Pure Cycle Corporation - Common Stock (PCYO)

10.58
-0.18 (-1.67%)
NASDAQ· Last Trade: Jul 29th, 11:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/29/202610.7610.8110.5610.5842,61110.58
7/28/202610.8311.0010.7110.7658,33010.76
7/27/202610.6610.7910.6010.7832,53710.78
7/24/202610.6610.7710.4810.6840,61810.68
7/23/202610.5710.6910.5610.6046,43610.60
7/22/202610.6010.7910.6010.7451,18110.74
7/21/202610.6810.8310.3810.6268,98310.62
7/20/202610.6610.8510.5710.6558,42210.65
7/17/202610.7710.9610.5310.7052,93610.70
7/16/202610.7110.9810.6910.8455,79810.84
7/15/202610.5110.8010.5110.7043,05410.70
7/14/202610.8110.8110.4810.4845,97310.48
7/13/202610.7910.9910.7310.8158,23110.81
7/10/202610.8411.0210.6410.7661,93810.76
7/09/202610.1910.799.8910.79105,07110.79
7/08/202610.5810.8710.5510.6492,62810.64
7/07/202610.7110.8510.5310.6553,40610.65
7/06/202610.7810.7810.5410.5547,02310.55
7/02/202610.9011.0610.7910.8131,33710.81
7/01/202610.6511.0910.6511.0077,72911.00
6/30/202610.9310.9310.6810.7147,10710.71
6/29/202611.0811.1810.7810.9358,41010.93
6/26/202611.0011.2811.0011.23196,77511.23
6/25/202611.4111.4610.9610.9956,84310.99
6/24/202611.0411.4311.0411.3765,73811.37
6/23/202611.1911.4411.0311.0576,05311.05
6/22/202611.0711.2111.0511.1758,04911.17
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