Pure Cycle Corporation PCYO
10.82 USD 0.00 (+0.00%)
Regular-session close
10.82 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
10.72 Day range 10.84
9.85 52-week range 11.94
- YTD
- -1.55%
- 1 year
- -2.08%
PCYO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.76 | 10.84 | 10.72 | 10.82 | 0.00 | 0.00% | 53,898 |
| Nov 12, 2026 | 10.91 | 10.92 | 10.75 | 10.82 | -0.11 | -1.01% | 56,200 |
| Nov 11, 2026 | 10.99 | 11.02 | 10.93 | 10.93 | -0.01 | -0.09% | 39,600 |
| Nov 10, 2026 | 10.97 | 10.98 | 10.89 | 10.94 | -0.13 | -1.17% | 35,500 |
| Nov 9, 2026 | 10.96 | 11.07 | 10.80 | 11.07 | +0.19 | +1.75% | 41,800 |
| Nov 6, 2026 | 10.63 | 10.93 | 10.63 | 10.88 | +0.17 | +1.59% | 37,200 |
| Nov 5, 2026 | 10.85 | 10.90 | 10.63 | 10.71 | -0.06 | -0.56% | 111,600 |
| Nov 4, 2026 | 10.67 | 10.85 | 10.57 | 10.77 | +0.23 | +2.18% | 71,600 |
| Nov 3, 2026 | 10.69 | 10.69 | 10.42 | 10.54 | -0.09 | -0.85% | 78,000 |
| Nov 2, 2026 | 10.77 | 10.78 | 10.63 | 10.63 | -0.07 | -0.65% | 118,500 |
| Oct 30, 2026 | 10.59 | 10.76 | 10.50 | 10.70 | +0.11 | +1.04% | 57,900 |
| Oct 29, 2026 | 10.71 | 10.75 | 10.54 | 10.59 | -0.06 | -0.56% | 66,300 |
| Oct 28, 2026 | 10.53 | 10.69 | 10.45 | 10.65 | +0.21 | +2.01% | 80,600 |
| Oct 27, 2026 | 10.78 | 10.78 | 10.43 | 10.44 | -0.18 | -1.69% | 59,100 |
| Oct 26, 2026 | 10.82 | 10.86 | 10.60 | 10.62 | -0.16 | -1.48% | 44,300 |
| Oct 23, 2026 | 10.72 | 10.95 | 10.65 | 10.78 | +0.01 | +0.09% | 170,300 |
| Oct 22, 2026 | 10.56 | 10.78 | 10.56 | 10.77 | +0.21 | +1.99% | 86,500 |
| Oct 21, 2026 | 10.75 | 10.75 | 10.51 | 10.56 | -0.07 | -0.66% | 70,900 |
| Oct 20, 2026 | 10.88 | 10.94 | 10.57 | 10.63 | -0.22 | -2.03% | 54,000 |
| Oct 19, 2026 | 11.00 | 11.20 | 10.84 | 10.85 | -0.17 | -1.54% | 76,300 |
| Oct 16, 2026 | 11.16 | 11.19 | 11.01 | 11.02 | -0.10 | -0.90% | 92,100 |
| Oct 15, 2026 | 11.26 | 11.27 | 11.09 | 11.12 | -0.07 | -0.63% | 67,400 |
| Oct 14, 2026 | 11.14 | 11.24 | 11.12 | 11.19 | -0.06 | -0.53% | 95,300 |
| Oct 13, 2026 | 11.31 | 11.31 | 11.21 | 11.25 | 0.00 | 0.00% | 47,200 |
| Oct 12, 2026 | 11.23 | 11.32 | 11.08 | 11.25 | +0.14 | +1.26% | 45,700 |
| Oct 9, 2026 | 11.03 | 11.13 | 11.03 | 11.11 | +0.11 | +1.00% | 46,000 |
| Oct 8, 2026 | 10.94 | 11.07 | 10.94 | 11.00 | +0.04 | +0.36% | 41,600 |
| Oct 7, 2026 | 10.89 | 11.01 | 10.89 | 10.96 | -0.03 | -0.27% | 52,600 |
| Oct 6, 2026 | 10.89 | 10.99 | 10.85 | 10.99 | +0.13 | +1.20% | 37,200 |
| Oct 5, 2026 | 10.91 | 10.95 | 10.69 | 10.86 | -0.04 | -0.37% | 103,700 |
| Oct 2, 2026 | 10.95 | 11.03 | 10.90 | 10.90 | +0.01 | +0.09% | 95,100 |
| Oct 1, 2026 | 11.00 | 11.00 | 10.82 | 10.89 | -0.15 | -1.36% | 48,300 |
| Sep 30, 2026 | 11.04 | 11.10 | 10.93 | 11.04 | +0.05 | +0.45% | 105,200 |
| Sep 29, 2026 | 10.97 | 11.02 | 10.89 | 10.99 | +0.06 | +0.55% | 114,300 |
| Sep 28, 2026 | 10.83 | 10.95 | 10.80 | 10.93 | +0.06 | +0.55% | 101,200 |
| Sep 25, 2026 | 10.89 | 10.89 | 10.77 | 10.87 | 0.00 | 0.00% | 64,700 |
| Sep 24, 2026 | 11.00 | 11.00 | 10.66 | 10.87 | -0.13 | -1.18% | 171,300 |
| Sep 23, 2026 | 11.10 | 11.10 | 10.98 | 11.00 | -0.10 | -0.90% | 87,700 |
| Sep 22, 2026 | 11.28 | 11.28 | 11.04 | 11.10 | -0.03 | -0.27% | 59,000 |
| Sep 21, 2026 | 11.05 | 11.16 | 11.04 | 11.13 | +0.08 | +0.72% | 81,200 |
| Sep 18, 2026 | 11.08 | 11.10 | 11.01 | 11.05 | -0.06 | -0.54% | 218,300 |
| Sep 17, 2026 | 11.18 | 11.25 | 11.11 | 11.11 | -0.02 | -0.18% | 76,200 |
| Sep 16, 2026 | 11.20 | 11.20 | 11.06 | 11.13 | +0.02 | +0.18% | 55,900 |
| Sep 15, 2026 | 11.04 | 11.11 | 10.94 | 11.11 | +0.06 | +0.54% | 179,400 |
| Sep 14, 2026 | 11.13 | 11.18 | 11.01 | 11.05 | -0.07 | -0.63% | 76,100 |
| Sep 11, 2026 | 11.08 | 11.14 | 11.02 | 11.12 | +0.07 | +0.63% | 59,800 |
| Sep 10, 2026 | 11.18 | 11.23 | 11.00 | 11.05 | -0.18 | -1.60% | 70,000 |
| Sep 9, 2026 | 11.06 | 11.23 | 11.00 | 11.23 | +0.17 | +1.54% | 78,300 |
| Sep 8, 2026 | 11.16 | 11.21 | 11.05 | 11.06 | -0.13 | -1.16% | 65,900 |
| Sep 4, 2026 | 11.12 | 11.24 | 11.12 | 11.19 | +0.07 | +0.63% | 56,400 |
| Sep 3, 2026 | 11.20 | 11.23 | 11.10 | 11.12 | -0.03 | -0.27% | 66,000 |
| Sep 2, 2026 | 11.16 | 11.28 | 11.11 | 11.15 | +0.04 | +0.36% | 59,400 |
| Sep 1, 2026 | 11.07 | 11.14 | 11.00 | 11.11 | +0.01 | +0.09% | 94,900 |
| Aug 31, 2026 | 11.38 | 11.38 | 11.07 | 11.10 | -0.33 | -2.89% | 117,800 |
| Aug 28, 2026 | 11.45 | 11.55 | 11.37 | 11.43 | 0.00 | 0.00% | 52,800 |
| Aug 27, 2026 | 11.47 | 11.52 | 11.32 | 11.43 | -0.09 | -0.78% | 43,700 |
| Aug 26, 2026 | 11.69 | 11.69 | 11.52 | 11.52 | -0.17 | -1.45% | 48,800 |
| Aug 25, 2026 | 11.31 | 11.74 | 11.31 | 11.69 | +0.05 | +0.43% | 80,300 |
| Aug 24, 2026 | 11.41 | 11.77 | 11.32 | 11.64 | +0.32 | +2.83% | 98,900 |
| Aug 21, 2026 | 11.74 | 11.74 | 11.18 | 11.32 | -0.37 | -3.17% | 108,100 |
| Aug 20, 2026 | 11.46 | 11.81 | 11.45 | 11.69 | +0.23 | +2.01% | 108,400 |
| Aug 19, 2026 | 11.54 | 11.63 | 11.37 | 11.46 | +0.02 | +0.17% | 103,900 |
| Aug 18, 2026 | 11.25 | 11.55 | 11.19 | 11.44 | +0.17 | +1.51% | 118,200 |
| Aug 17, 2026 | 11.26 | 11.37 | 11.12 | 11.27 | +0.01 | +0.09% | 46,100 |
| Aug 14, 2026 | 11.34 | 11.41 | 11.22 | 11.26 | -0.08 | -0.71% | 33,200 |
65 days, newest first. Daily bars as drawn on the PCYO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.