Pure Cycle Corporation (PCYO)
NASDAQ: PCYO · Real-Time Price · USD
10.27
+0.06 (0.64%)
At close: Mar 9, 2026, 4:00 PM EDT
10.27
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Pure Cycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.11 | 10.32 | 9.90 | 10.33 | - | 1.18% | 44,056 |
| Mar 6, 2026 | 10.16 | 10.33 | 10.06 | 10.21 | 10.21 | -1.02% | 49,158 |
| Mar 5, 2026 | 10.57 | 10.59 | 10.22 | 10.31 | 10.31 | -3.28% | 32,026 |
| Mar 4, 2026 | 10.49 | 10.94 | 10.49 | 10.66 | 10.66 | 2.80% | 52,745 |
| Mar 3, 2026 | 10.36 | 10.61 | 10.26 | 10.37 | 10.37 | -1.80% | 36,307 |
| Mar 2, 2026 | 10.58 | 10.68 | 10.38 | 10.56 | 10.56 | -0.09% | 51,580 |
| Feb 27, 2026 | 10.71 | 10.84 | 10.43 | 10.57 | 10.57 | -2.13% | 59,892 |
| Feb 26, 2026 | 10.98 | 11.06 | 10.80 | 10.80 | 10.80 | -1.10% | 22,774 |
| Feb 25, 2026 | 10.77 | 10.96 | 10.64 | 10.92 | 10.92 | 2.15% | 27,418 |
| Feb 24, 2026 | 10.63 | 10.74 | 10.52 | 10.69 | 10.69 | 1.14% | 38,794 |
| Feb 23, 2026 | 10.77 | 10.77 | 10.51 | 10.57 | 10.57 | -1.58% | 77,957 |
| Feb 20, 2026 | 10.92 | 10.92 | 10.70 | 10.74 | 10.74 | -1.92% | 23,601 |
| Feb 19, 2026 | 10.64 | 11.04 | 10.49 | 10.95 | 10.95 | 2.43% | 75,101 |
| Feb 18, 2026 | 11.35 | 11.45 | 10.68 | 10.69 | 10.69 | -6.15% | 74,545 |
| Feb 17, 2026 | 11.25 | 11.58 | 11.25 | 11.39 | 11.39 | 1.79% | 58,829 |
| Feb 13, 2026 | 10.80 | 11.41 | 10.80 | 11.19 | 11.19 | 3.90% | 95,706 |
| Feb 12, 2026 | 10.69 | 10.79 | 10.52 | 10.77 | 10.77 | 1.70% | 151,743 |
| Feb 11, 2026 | 11.06 | 11.06 | 10.59 | 10.59 | 10.59 | -3.55% | 60,740 |
| Feb 10, 2026 | 10.95 | 11.14 | 10.82 | 10.98 | 10.98 | 0.46% | 65,305 |
| Feb 9, 2026 | 11.17 | 11.17 | 10.76 | 10.93 | 10.93 | -1.97% | 60,684 |
| Feb 6, 2026 | 11.19 | 11.32 | 10.81 | 11.15 | 11.15 | 0.54% | 107,128 |
| Feb 5, 2026 | 11.37 | 11.38 | 11.01 | 11.09 | 11.09 | -1.86% | 50,779 |
| Feb 4, 2026 | 11.57 | 11.70 | 11.27 | 11.30 | 11.30 | -1.48% | 90,357 |
| Feb 3, 2026 | 11.63 | 11.64 | 11.32 | 11.47 | 11.47 | -0.95% | 56,428 |
| Feb 2, 2026 | 11.58 | 11.80 | 11.55 | 11.58 | 11.58 | - | 41,243 |
| Jan 30, 2026 | 11.62 | 11.68 | 11.52 | 11.58 | 11.58 | -0.60% | 36,754 |
| Jan 29, 2026 | 11.56 | 11.67 | 11.40 | 11.65 | 11.65 | 1.57% | 28,353 |
| Jan 28, 2026 | 11.86 | 11.90 | 11.46 | 11.47 | 11.47 | -3.21% | 67,971 |
| Jan 27, 2026 | 11.82 | 11.90 | 11.80 | 11.85 | 11.85 | 0.25% | 18,039 |
| Jan 26, 2026 | 11.83 | 11.95 | 11.75 | 11.82 | 11.82 | -0.08% | 30,769 |
| Jan 23, 2026 | 11.88 | 11.93 | 11.77 | 11.83 | 11.83 | -0.92% | 45,452 |
| Jan 22, 2026 | 11.79 | 11.99 | 11.72 | 11.94 | 11.94 | 1.19% | 101,663 |
| Jan 21, 2026 | 11.43 | 11.93 | 11.43 | 11.80 | 11.80 | 3.24% | 80,661 |
| Jan 20, 2026 | 11.41 | 11.53 | 11.37 | 11.43 | 11.43 | -1.72% | 23,155 |
| Jan 16, 2026 | 11.65 | 11.78 | 11.58 | 11.63 | 11.63 | -0.51% | 68,734 |
| Jan 15, 2026 | 11.33 | 11.70 | 11.18 | 11.69 | 11.69 | 3.36% | 45,922 |
| Jan 14, 2026 | 11.50 | 11.52 | 11.01 | 11.31 | 11.31 | -1.31% | 47,192 |
| Jan 13, 2026 | 11.47 | 11.65 | 11.38 | 11.46 | 11.46 | -0.35% | 23,984 |
| Jan 12, 2026 | 11.01 | 11.52 | 11.01 | 11.50 | 11.50 | 4.07% | 23,022 |
| Jan 9, 2026 | 11.19 | 11.30 | 11.01 | 11.05 | 11.05 | -1.07% | 29,160 |
| Jan 8, 2026 | 11.08 | 11.32 | 10.84 | 11.17 | 11.17 | 4.78% | 47,915 |
| Jan 7, 2026 | 10.67 | 10.84 | 10.52 | 10.66 | 10.66 | -1.30% | 35,423 |
| Jan 6, 2026 | 10.73 | 10.86 | 10.51 | 10.80 | 10.80 | -0.18% | 44,226 |
| Jan 5, 2026 | 10.80 | 11.14 | 10.77 | 10.82 | 10.82 | 0.09% | 37,907 |
| Jan 2, 2026 | 11.06 | 11.06 | 10.77 | 10.81 | 10.81 | -1.64% | 32,907 |
| Dec 31, 2025 | 10.92 | 11.07 | 10.91 | 10.99 | 10.99 | -0.09% | 31,848 |
| Dec 30, 2025 | 11.08 | 11.17 | 10.96 | 11.00 | 11.00 | -0.72% | 22,185 |
| Dec 29, 2025 | 11.65 | 11.65 | 11.02 | 11.08 | 11.08 | -0.09% | 27,418 |
| Dec 26, 2025 | 11.22 | 11.22 | 10.91 | 11.09 | 11.09 | 0.45% | 27,424 |
| Dec 24, 2025 | 11.22 | 11.22 | 11.01 | 11.04 | 11.04 | -1.78% | 22,577 |
| Dec 23, 2025 | 11.26 | 11.62 | 11.21 | 11.24 | 11.24 | -0.71% | 40,341 |
| Dec 22, 2025 | 11.33 | 11.87 | 11.26 | 11.32 | 11.32 | -0.09% | 31,144 |
| Dec 19, 2025 | 11.66 | 11.66 | 11.33 | 11.33 | 11.33 | -3.16% | 115,440 |
| Dec 18, 2025 | 11.67 | 11.80 | 11.53 | 11.70 | 11.70 | 1.21% | 37,492 |
| Dec 17, 2025 | 11.70 | 11.74 | 11.39 | 11.56 | 11.56 | -1.37% | 48,646 |
| Dec 16, 2025 | 11.78 | 11.85 | 11.61 | 11.72 | 11.72 | -1.18% | 46,307 |
| Dec 15, 2025 | 12.16 | 12.16 | 11.80 | 11.86 | 11.86 | -0.67% | 38,802 |
| Dec 12, 2025 | 11.81 | 12.02 | 11.61 | 11.94 | 11.94 | 1.19% | 46,217 |
| Dec 11, 2025 | 11.99 | 12.12 | 11.73 | 11.80 | 11.80 | -0.84% | 51,497 |
| Dec 10, 2025 | 11.37 | 12.06 | 11.37 | 11.90 | 11.90 | 3.66% | 106,113 |
| Dec 9, 2025 | 11.49 | 11.59 | 11.32 | 11.48 | 11.48 | 0.26% | 40,635 |
| Dec 8, 2025 | 11.41 | 11.52 | 11.36 | 11.45 | 11.45 | 0.53% | 26,199 |
| Dec 5, 2025 | 11.84 | 11.84 | 11.30 | 11.39 | 11.39 | -3.96% | 35,932 |
| Dec 4, 2025 | 11.71 | 11.96 | 11.67 | 11.86 | 11.86 | 1.19% | 31,015 |
| Dec 3, 2025 | 11.51 | 11.74 | 11.35 | 11.72 | 11.72 | 2.45% | 66,075 |
| Dec 2, 2025 | 11.29 | 11.51 | 11.20 | 11.44 | 11.44 | 2.33% | 29,349 |
| Dec 1, 2025 | 11.25 | 11.31 | 11.15 | 11.18 | 11.18 | -1.76% | 30,750 |
| Nov 28, 2025 | 11.37 | 11.55 | 11.33 | 11.38 | 11.38 | -0.18% | 19,735 |
| Nov 26, 2025 | 11.23 | 11.56 | 11.23 | 11.40 | 11.40 | 1.24% | 55,023 |
| Nov 25, 2025 | 11.08 | 11.29 | 10.99 | 11.26 | 11.26 | 2.27% | 27,422 |
| Nov 24, 2025 | 11.20 | 11.20 | 10.97 | 11.01 | 11.01 | 0.09% | 27,983 |
| Nov 21, 2025 | 10.77 | 11.05 | 10.73 | 11.00 | 11.00 | 2.33% | 52,916 |
| Nov 20, 2025 | 11.04 | 11.22 | 10.75 | 10.75 | 10.75 | -2.18% | 50,652 |
| Nov 19, 2025 | 11.04 | 11.16 | 10.98 | 10.99 | 10.99 | -0.36% | 41,694 |
| Nov 18, 2025 | 11.02 | 11.06 | 10.99 | 11.03 | 11.03 | - | 38,294 |
| Nov 17, 2025 | 11.05 | 11.16 | 10.97 | 11.03 | 11.03 | -0.72% | 125,537 |
| Nov 14, 2025 | 11.19 | 11.19 | 10.97 | 11.11 | 11.11 | 0.54% | 54,145 |
| Nov 13, 2025 | 11.10 | 11.55 | 11.01 | 11.05 | 11.05 | -1.60% | 34,165 |
| Nov 12, 2025 | 11.17 | 11.32 | 11.10 | 11.23 | 11.23 | 0.99% | 45,729 |
| Nov 11, 2025 | 11.12 | 11.13 | 11.04 | 11.12 | 11.12 | 1.09% | 44,559 |
| Nov 10, 2025 | 10.99 | 11.07 | 10.95 | 11.00 | 11.00 | 0.64% | 31,365 |
| Nov 7, 2025 | 10.84 | 10.96 | 10.84 | 10.93 | 10.93 | 0.74% | 43,763 |
| Nov 6, 2025 | 10.96 | 10.98 | 10.84 | 10.85 | 10.85 | -1.36% | 47,754 |
| Nov 5, 2025 | 10.99 | 11.07 | 10.86 | 11.00 | 11.00 | -0.36% | 54,375 |
| Nov 4, 2025 | 10.99 | 11.10 | 10.99 | 11.04 | 11.04 | 0.36% | 56,766 |
| Nov 3, 2025 | 11.04 | 11.05 | 10.90 | 11.00 | 11.00 | -0.09% | 74,462 |
| Oct 31, 2025 | 11.00 | 11.04 | 10.90 | 11.01 | 11.01 | - | 59,512 |
| Oct 30, 2025 | 10.86 | 11.04 | 10.86 | 11.01 | 11.01 | 0.92% | 53,647 |
| Oct 29, 2025 | 10.96 | 11.04 | 10.86 | 10.91 | 10.91 | -0.73% | 76,018 |
| Oct 28, 2025 | 10.98 | 11.07 | 10.96 | 10.99 | 10.99 | -0.09% | 64,749 |
| Oct 27, 2025 | 11.08 | 11.11 | 10.94 | 11.00 | 11.00 | -0.18% | 84,618 |
| Oct 24, 2025 | 11.05 | 11.09 | 10.90 | 11.02 | 11.02 | -0.27% | 172,386 |
| Oct 23, 2025 | 11.00 | 11.08 | 10.95 | 11.05 | 11.05 | 1.01% | 51,223 |
| Oct 22, 2025 | 11.00 | 11.09 | 10.91 | 10.94 | 10.94 | -0.73% | 63,262 |
| Oct 21, 2025 | 11.00 | 11.06 | 10.98 | 11.02 | 11.02 | -0.18% | 47,272 |
| Oct 20, 2025 | 11.04 | 11.10 | 10.95 | 11.04 | 11.04 | 0.64% | 44,348 |
| Oct 17, 2025 | 11.02 | 11.09 | 10.90 | 10.97 | 10.97 | -0.36% | 72,386 |
| Oct 16, 2025 | 10.97 | 11.06 | 10.97 | 11.01 | 11.01 | -0.09% | 28,309 |
| Oct 15, 2025 | 11.09 | 11.16 | 11.00 | 11.02 | 11.02 | -0.54% | 53,417 |
| Oct 14, 2025 | 10.89 | 11.15 | 10.89 | 11.08 | 11.08 | 0.73% | 64,778 |