Pure Cycle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.34	11.65	11.34	11.46	11.46	0.17%	24,928
Apr 27, 2026	11.40	11.61	11.07	11.44	11.44	-0.52%	28,479
Apr 24, 2026	11.22	11.55	11.19	11.50	11.50	2.59%	22,043
Apr 23, 2026	11.50	11.75	11.06	11.21	11.21	-2.44%	82,432
Apr 22, 2026	11.44	11.55	11.23	11.49	11.49	0.44%	45,974
Apr 21, 2026	11.45	11.51	11.37	11.44	11.44	-	27,847
Apr 20, 2026	11.49	11.59	11.36	11.44	11.44	-0.17%	35,951
Apr 17, 2026	11.23	11.50	11.23	11.46	11.46	3.43%	51,681
Apr 16, 2026	11.03	11.14	10.90	11.08	11.08	-	32,526
Apr 15, 2026	11.23	11.28	11.08	11.08	11.08	-1.95%	18,676
Apr 14, 2026	11.26	11.43	11.24	11.30	11.30	0.44%	32,661
Apr 13, 2026	11.22	11.38	11.13	11.25	11.25	0.18%	44,787
Apr 10, 2026	11.77	12.05	11.01	11.23	11.23	-5.23%	110,013
Apr 9, 2026	10.71	12.00	10.28	11.85	11.85	0.94%	78,456
Apr 8, 2026	11.63	11.76	11.10	11.74	11.74	6.34%	98,785
Apr 7, 2026	10.25	11.07	10.25	11.04	11.04	6.67%	292,586
Apr 6, 2026	10.45	10.53	10.30	10.35	10.35	-0.67%	27,767
Apr 2, 2026	10.24	10.45	10.23	10.42	10.42	1.07%	14,960
Apr 1, 2026	10.14	10.39	10.07	10.31	10.31	2.49%	38,336
Mar 31, 2026	10.09	10.09	9.78	10.06	10.06	0.40%	57,545
Mar 30, 2026	9.95	10.04	9.90	10.02	10.02	1.52%	71,410
Mar 27, 2026	9.76	10.13	9.71	9.87	9.87	0.20%	48,040
Mar 26, 2026	9.84	9.98	9.79	9.85	9.85	-0.30%	42,283
Mar 25, 2026	10.15	10.15	9.85	9.88	9.88	-1.40%	68,881
Mar 24, 2026	10.23	10.37	10.01	10.02	10.02	-3.09%	51,841
Mar 23, 2026	10.56	10.56	10.33	10.34	10.34	-0.10%	73,779
Mar 20, 2026	10.26	10.53	10.10	10.35	10.35	0.68%	201,848
Mar 19, 2026	10.07	10.36	10.00	10.28	10.28	1.58%	29,281
Mar 18, 2026	10.33	10.40	10.11	10.12	10.12	-2.97%	47,049
Mar 17, 2026	10.50	10.72	10.37	10.43	10.43	0.48%	92,226
Mar 16, 2026	10.43	10.46	10.28	10.38	10.38	1.07%	40,902
Mar 13, 2026	10.16	10.49	10.01	10.27	10.27	1.88%	67,283
Mar 12, 2026	9.94	10.27	9.85	10.08	10.08	0.80%	41,532
Mar 11, 2026	10.01	10.06	9.91	10.00	10.00	-0.79%	30,651
Mar 10, 2026	10.13	10.30	9.94	10.08	10.08	-1.85%	55,890
Mar 9, 2026	10.11	10.33	9.90	10.27	10.27	0.64%	52,149
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