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 |