Pure Cycle Corporation (PCYO)
NASDAQ: PCYO · Real-Time Price · USD
11.39
-0.47 (-3.96%)
At close: Dec 5, 2025, 4:00 PM EST
11.22
-0.17 (-1.49%)
After-hours: Dec 5, 2025, 5:04 PM EST
Pure Cycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.84 | 11.84 | 11.30 | 11.39 | 11.39 | -3.96% | 35,888 |
| 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 |
| Oct 13, 2025 | 10.95 | 11.10 | 10.82 | 11.00 | 11.00 | 0.82% | 35,466 |
| Oct 10, 2025 | 10.90 | 11.02 | 10.85 | 10.91 | 10.91 | -0.73% | 94,366 |
| Oct 9, 2025 | 11.02 | 11.05 | 10.88 | 10.99 | 10.99 | -1.26% | 75,836 |
| Oct 8, 2025 | 11.12 | 11.25 | 11.03 | 11.13 | 11.13 | 0.72% | 25,860 |
| Oct 7, 2025 | 11.13 | 11.20 | 11.00 | 11.05 | 11.05 | -0.54% | 66,113 |
| Oct 6, 2025 | 11.10 | 11.21 | 11.03 | 11.11 | 11.11 | - | 31,248 |
| Oct 3, 2025 | 11.09 | 11.33 | 11.06 | 11.11 | 11.11 | 0.63% | 28,456 |
| 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% | 64,098 |
| Sep 30, 2025 | 10.98 | 11.10 | 10.95 | 11.07 | 11.07 | 0.82% | 44,972 |
| Sep 29, 2025 | 11.04 | 11.09 | 10.96 | 10.98 | 10.98 | - | 39,135 |
| Sep 26, 2025 | 10.98 | 11.12 | 10.87 | 10.98 | 10.98 | 0.18% | 25,169 |
| 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% | 28,190 |
| Sep 23, 2025 | 11.43 | 11.43 | 11.04 | 11.09 | 11.09 | -2.20% | 29,272 |
| Sep 22, 2025 | 11.49 | 11.49 | 10.96 | 11.34 | 11.34 | -0.44% | 45,199 |
| Sep 19, 2025 | 11.50 | 11.66 | 11.31 | 11.39 | 11.39 | -0.96% | 104,483 |
| 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% | 16,765 |
| 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% | 42,974 |
| 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% | 70,281 |
| Sep 5, 2025 | 10.61 | 11.10 | 10.45 | 11.02 | 11.02 | 4.85% | 56,403 |
| Sep 4, 2025 | 10.28 | 10.51 | 10.24 | 10.51 | 10.51 | 2.94% | 27,615 |
| Sep 3, 2025 | 10.13 | 10.30 | 10.13 | 10.21 | 10.21 | 0.59% | 27,978 |
| Sep 2, 2025 | 10.03 | 10.37 | 10.00 | 10.15 | 10.15 | 0.50% | 42,802 |
| Aug 29, 2025 | 10.20 | 10.20 | 10.04 | 10.10 | 10.10 | - | 40,904 |
| Aug 28, 2025 | 10.18 | 10.22 | 10.09 | 10.10 | 10.10 | -1.08% | 32,379 |
| Aug 27, 2025 | 10.12 | 10.29 | 10.08 | 10.21 | 10.21 | - | 33,165 |
| Aug 26, 2025 | 10.25 | 10.42 | 10.20 | 10.21 | 10.21 | -0.10% | 14,101 |
| Aug 25, 2025 | 10.59 | 10.59 | 10.19 | 10.22 | 10.22 | -3.95% | 23,536 |
| Aug 22, 2025 | 10.17 | 10.66 | 10.09 | 10.64 | 10.64 | 5.87% | 53,806 |
| Aug 21, 2025 | 10.09 | 10.14 | 10.02 | 10.05 | 10.05 | -1.95% | 36,021 |
| Aug 20, 2025 | 10.27 | 10.28 | 10.13 | 10.25 | 10.25 | 0.59% | 32,042 |
| Aug 19, 2025 | 10.17 | 10.30 | 10.09 | 10.19 | 10.19 | 1.19% | 29,300 |
| Aug 18, 2025 | 10.13 | 10.26 | 10.05 | 10.07 | 10.07 | -0.59% | 24,207 |
| Aug 15, 2025 | 10.09 | 10.16 | 9.99 | 10.13 | 10.13 | 0.90% | 26,931 |
| Aug 14, 2025 | 10.31 | 10.42 | 10.01 | 10.04 | 10.04 | -3.92% | 38,861 |
| Aug 13, 2025 | 10.26 | 10.48 | 10.26 | 10.45 | 10.45 | 2.25% | 23,017 |
| Aug 12, 2025 | 10.02 | 10.22 | 9.96 | 10.22 | 10.22 | 2.20% | 41,790 |
| Aug 11, 2025 | 9.91 | 10.05 | 9.80 | 10.00 | 10.00 | 0.91% | 28,392 |
| Aug 8, 2025 | 9.95 | 10.09 | 9.85 | 9.91 | 9.91 | -0.30% | 18,663 |
| Aug 7, 2025 | 9.90 | 10.01 | 9.85 | 9.94 | 9.94 | 1.43% | 53,164 |
| Aug 6, 2025 | 9.73 | 9.87 | 9.69 | 9.80 | 9.80 | 0.41% | 20,441 |
| Aug 5, 2025 | 9.79 | 9.81 | 9.71 | 9.76 | 9.76 | -0.51% | 36,397 |
| Aug 4, 2025 | 9.76 | 9.89 | 9.71 | 9.81 | 9.81 | 0.62% | 35,539 |
| Aug 1, 2025 | 9.78 | 9.90 | 9.65 | 9.75 | 9.75 | -0.51% | 71,873 |
| Jul 31, 2025 | 9.85 | 9.99 | 9.73 | 9.80 | 9.80 | -1.01% | 76,049 |
| Jul 30, 2025 | 10.00 | 10.08 | 9.87 | 9.90 | 9.90 | -1.10% | 82,142 |
| Jul 29, 2025 | 10.17 | 10.17 | 10.00 | 10.01 | 10.01 | -1.28% | 37,712 |
| Jul 28, 2025 | 10.09 | 10.18 | 10.09 | 10.14 | 10.14 | 0.20% | 30,751 |
| Jul 25, 2025 | 9.98 | 10.20 | 9.98 | 10.12 | 10.12 | 2.12% | 32,959 |
| Jul 24, 2025 | 10.03 | 10.05 | 9.91 | 9.91 | 9.91 | -2.08% | 39,596 |
| Jul 23, 2025 | 10.01 | 10.13 | 9.99 | 10.12 | 10.12 | 1.20% | 45,932 |
| Jul 22, 2025 | 9.89 | 10.07 | 9.89 | 10.00 | 10.00 | 1.21% | 50,882 |
| Jul 21, 2025 | 9.94 | 10.06 | 9.87 | 9.88 | 9.88 | -0.90% | 62,101 |
| Jul 18, 2025 | 10.13 | 10.15 | 9.97 | 9.97 | 9.97 | -0.60% | 65,088 |
| Jul 17, 2025 | 10.24 | 10.34 | 10.02 | 10.03 | 10.03 | -1.86% | 48,014 |