Dark

PCYO
Pure Cycle Corporation
stock NASDAQ

At Close

May 30, 2025 3:59:59 PM EDT

10.65USD+0.472%(+0.05)37,569

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.60)0

After-hours

May 29, 2025 4:00:30 PM EDT

10.60USD+0.066%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	10.5400	10.7400	10.5200	10.620	+0.189%	37,569	0.000%
2025-05-29	10.5400	10.7150	10.4500	10.600	+0.284%	29,882	+0.189%
2025-05-28	10.6500	10.7600	10.5400	10.570	-1.215%	31,332	+0.473%
2025-05-27	10.3700	10.8000	10.3700	10.700	+3.282%	89,916	-0.748%
2025-05-23	10.5600	10.6911	10.3400	10.360	-3.087%	27,147	+2.510%
2025-05-22	10.6800	10.8150	10.6700	10.690	-0.927%	29,768	-0.655%
2025-05-21	10.8800	11.0134	10.6800	10.790	-2.176%	32,237	-1.576%
2025-05-20	10.9300	11.0600	10.8300	11.030	+0.731%	43,345	-3.717%
2025-05-19	10.6900	11.0050	10.6900	10.950	+0.922%	29,429	-3.014%
2025-05-16	10.6500	10.8950	10.5200	10.850	+2.552%	49,210	-2.120%
2025-05-15	10.3000	10.6100	10.3000	10.580	+2.818%	31,673	+0.378%
2025-05-14	10.4800	10.4800	10.2600	10.290	-2.464%	34,671	+3.207%
2025-05-13	10.5600	10.6700	10.4100	10.550	+0.860%	50,225	+0.664%
2025-05-12	10.6200	10.6200	10.4250	10.460	+0.965%	48,991	+1.530%
2025-05-09	10.4300	10.4300	10.2601	10.360	-0.766%	35,224	+2.510%
2025-05-08	10.4200	10.5800	10.2500	10.440	+0.578%	46,195	+1.724%
2025-05-07	10.7400	10.7700	10.2600	10.380	-3.172%	59,067	+2.312%
2025-05-06	10.2400	10.7200	10.2350	10.720	+3.375%	64,011	-0.933%
2025-05-05	10.0200	10.4800	10.0100	10.370	+2.775%	64,868	+2.411%
2025-05-02	9.9700	10.1000	9.8650	10.090	+1.254%	584,332	+5.253%
2025-05-01	9.8500	10.1150	9.8500	9.965	+0.657%	40,979	+6.573%
2025-04-30	9.8400	9.9900	9.8250	9.900	+0.202%	142,778	+7.273%
2025-04-29	10.0000	10.1300	9.8400	9.880	-1.200%	197,616	+7.490%
2025-04-28	10.0200	10.1300	9.9700	10.000	-0.596%	104,625	+6.200%
2025-04-25	10.1600	10.1600	10.0200	10.060	-1.758%	19,122	+5.567%
2025-04-24	10.1400	10.3100	10.0600	10.240	+0.688%	28,568	+3.711%
2025-04-23	10.4300	10.4800	10.1300	10.170	-0.780%	24,773	+4.425%
2025-04-22	10.3300	10.6500	10.2200	10.250	0.000%	45,010	+3.610%
2025-04-21	9.9300	10.2900	9.9000	10.250	+2.912%	46,080	+3.610%
2025-04-17	9.9700	10.1976	9.9200	9.960	-0.400%	164,970	+6.627%
2025-04-16	10.0200	10.1400	9.9400	10.000	-0.100%	56,249	+6.200%
2025-04-15	9.8100	10.1100	9.8100	10.010	+1.521%	63,398	+6.094%
2025-04-14	10.1900	10.2825	9.8400	9.860	-2.473%	97,961	+7.708%
2025-04-11	10.2900	10.3800	9.9000	10.110	-1.749%	29,420	+5.045%
2025-04-10	10.3600	10.7700	10.1300	10.290	-4.545%	47,309	+3.207%
2025-04-09	9.9800	11.1400	9.8600	10.780	+8.342%	59,325	-1.484%
2025-04-08	10.4700	10.6400	9.9300	9.950	-3.679%	58,552	+6.734%
2025-04-07	10.0900	10.7100	10.0700	10.330	-1.054%	50,113	+2.807%
2025-04-04	10.0700	10.5200	9.7200	10.440	+1.163%	114,316	+1.724%
2025-04-03	10.2600	10.4200	10.2450	10.320	-1.994%	35,395	+2.907%
2025-04-02	10.5700	10.6300	10.4675	10.530	-1.404%	26,840	+0.855%
2025-04-01	10.4100	10.7100	10.4100	10.680	+2.006%	24,078	-0.562%
2025-03-31	10.6300	10.7450	10.4500	10.470	-2.423%	55,458	+1.433%
2025-03-28	10.7500	10.8000	10.6700	10.730	+0.468%	35,935	-1.025%
2025-03-27	10.4300	10.6900	10.4200	10.680	+1.714%	21,034	-0.562%
2025-03-26	10.5000	10.6000	10.4100	10.500	+0.191%	26,570	+1.143%
2025-03-25	10.6950	10.6950	10.4800	10.480	-2.239%	22,302	+1.336%
2025-03-24	10.8700	10.8700	10.5500	10.720	+0.093%	29,397	-0.933%
2025-03-21	10.3700	10.9000	10.3300	10.710	+0.753%	126,525	-0.840%
2025-03-20	10.7500	10.7800	10.6000	10.630	-1.391%	14,872	-0.094%
2025-03-19	10.6600	10.8240	10.6600	10.780	+1.602%	14,238	-1.484%
2025-03-18	10.7200	10.7200	10.5800	10.610	-1.210%	23,218	+0.094%
2025-03-17	10.7300	10.8200	10.7100	10.740	+0.656%	32,369	-1.117%
2025-03-14	10.7300	10.7900	10.6300	10.670	+0.094%	24,869	-0.469%
2025-03-13	10.7700	10.7957	10.6200	10.660	-1.021%	40,022	-0.375%
2025-03-12	10.8100	10.8500	10.6800	10.770	+0.093%	31,589	-1.393%
2025-03-11	10.7800	10.9700	10.6100	10.760	+0.467%	42,123	-1.301%
2025-03-10	10.9200	10.9200	10.5600	10.710	-2.370%	44,740	-0.840%
2025-03-07	11.1900	11.2700	10.8100	10.970	-0.182%	29,704	-3.191%
2025-03-06	11.1200	11.1750	10.9600	10.990	-1.787%	64,047	-3.367%
2025-03-05	11.4000	11.4000	11.1500	11.190	-1.842%	27,723	-5.094%
2025-03-04	11.5300	11.5850	11.3400	11.400	-1.809%	22,768	-6.842%
2025-03-03	11.6200	11.8900	11.5000	11.610	-0.172%	47,124	-8.527%
2025-02-28	11.4300	11.6400	11.3900	11.630	+2.197%	41,349	-8.684%
2025-02-27	11.5600	11.5600	11.3550	11.380	-1.981%	16,085	-6.678%
2025-02-26	11.6000	11.7300	11.5000	11.610	-0.258%	21,250	-8.527%
2025-02-25	11.3400	11.7000	11.3400	11.640	+3.283%	35,354	-8.763%
2025-02-24	11.5300	11.5700	11.2600	11.270	-1.915%	27,615	-5.768%
2025-02-21	11.7000	11.7800	11.4200	11.490	-0.777%	45,479	-7.572%
2025-02-20	11.7900	11.9900	11.5700	11.580	-1.781%	17,274	-8.290%
2025-02-19	11.9100	12.0685	11.7700	11.790	-2.076%	26,020	-9.924%
2025-02-18	12.1900	12.2270	11.9200	12.040	-0.905%	25,712	-11.794%
2025-02-14	11.8500	12.2500	11.8500	12.150	+4.024%	47,656	-12.593%
2025-02-13	11.4300	11.7500	11.4100	11.680	+2.009%	35,879	-9.075%
2025-02-12	11.4200	11.6150	11.2300	11.450	-1.632%	48,570	-7.249%
2025-02-11	11.5700	11.7250	11.4700	11.640	+0.605%	34,071	-8.763%
2025-02-10	11.5550	11.7100	11.5500	11.570	-0.601%	29,488	-8.211%
2025-02-07	11.7300	11.7500	11.5900	11.640	-1.188%	35,095	-8.763%
2025-02-06	11.8600	11.9000	11.7200	11.780	-0.591%	27,090	-9.847%
2025-02-05	11.8000	11.9232	11.6800	11.850	+0.851%	21,676	-10.380%
2025-02-04	11.6500	11.8000	11.6400	11.750	+0.945%	23,470	-9.617%
2025-02-03	11.5000	11.7600	11.5000	11.640	-0.936%	41,246	-8.763%
2025-01-31	11.7000	12.0400	11.7000	11.750	-0.339%	48,091	-9.617%
2025-01-30	11.6100	12.0900	11.6100	11.790	+2.611%	55,309	-9.924%
2025-01-29	11.3100	11.5000	11.2600	11.490	+1.233%	28,936	-7.572%
2025-01-28	11.2500	11.4100	11.1900	11.350	+0.621%	29,527	-6.432%
2025-01-27	11.0700	11.2900	11.0500	11.280	+1.075%	38,278	-5.851%
2025-01-24	11.2300	11.3300	11.1001	11.160	-0.800%	31,348	-4.839%
2025-01-23	11.1700	11.2650	11.0000	11.250	+0.446%	68,478	-5.600%
2025-01-22	11.5300	11.5300	11.1900	11.200	-3.448%	44,704	-5.179%
2025-01-21	11.5800	11.7800	11.5700	11.600	+0.433%	37,475	-8.448%
2025-01-17	11.7100	11.7100	11.4799	11.550	-0.345%	22,048	-8.052%
2025-01-16	11.7300	11.7600	11.5600	11.590	-0.855%	23,507	-8.369%
2025-01-15	11.7200	11.7900	11.4900	11.690	+2.096%	38,624	-9.153%
2025-01-14	11.5500	11.5500	11.2800	11.450	-0.174%	53,966	-7.249%
2025-01-13	11.3700	11.5399	11.2300	11.470	-0.864%	52,459	-7.411%
2025-01-10	11.7700	12.1500	11.3950	11.570	-3.422%	98,324	-8.211%
2025-01-08	11.9700	12.0500	11.7000	11.980	-0.746%	42,114	-11.352%
2025-01-07	12.2900	12.2900	11.8800	12.070	-0.984%	64,977	-12.013%
2025-01-06	12.5500	12.6200	12.1400	12.190	-3.023%	55,344	-12.879%
2025-01-03	12.4700	12.6003	12.3300	12.570	+1.045%	29,684	-15.513%
2025-01-02	12.8400	12.9600	12.3200	12.440	-1.893%	33,030	-14.630%
2024-12-31	12.9700	12.9700	12.6300	12.680	-1.246%	25,384	-16.246%
2024-12-30	12.5700	12.8800	12.3900	12.840	+2.311%	39,412	-17.290%
2024-12-27	12.7800	12.8607	12.4000	12.550	-3.164%	53,893	-15.378%
2024-12-26	12.9200	12.9800	12.6650	12.960	+0.699%	30,213	-18.056%
2024-12-24	12.6800	12.8700	12.6100	12.870	+1.498%	14,712	-17.483%
2024-12-23	12.8700	12.8700	12.5900	12.680	-2.085%	39,287	-16.246%
2024-12-20	12.0200	12.9900	12.0200	12.950	+6.497%	170,436	-17.992%
2024-12-19	12.5000	12.5000	12.1400	12.160	-1.698%	40,520	-12.664%
2024-12-18	13.1800	13.2050	12.3450	12.370	-6.288%	68,393	-14.147%
2024-12-17	13.1700	13.2350	12.8900	13.200	+0.228%	34,871	-19.545%
2024-12-16	13.1800	13.2600	13.0500	13.170	-1.348%	36,692	-19.362%
2024-12-13	13.7000	13.7817	13.3100	13.350	-3.120%	24,975	-20.449%
2024-12-12	14.0200	14.0900	13.7100	13.780	-1.922%	24,211	-22.932%
2024-12-11	13.8900	14.2500	13.7000	14.050	+2.480%	47,681	-24.413%
2024-12-10	13.6200	13.8600	13.2700	13.710	+0.809%	73,368	-22.538%
2024-12-09	13.6000	13.6650	13.4500	13.600	-0.366%	33,507	-21.912%
2024-12-06	13.8400	13.8400	13.3900	13.650	-0.871%	37,692	-22.198%
2024-12-05	14.0500	14.0950	13.6300	13.770	-2.754%	39,159	-22.876%
2024-12-04	14.2450	14.2450	14.0350	14.160	+1.215%	29,997	-25.000%
2024-12-03	14.6300	14.6300	13.4200	13.990	-4.375%	79,178	-24.089%
2024-12-02	14.6100	14.6300	14.4250	14.630	+0.619%	36,965	-27.409%
2024-11-29	14.5500	14.5700	14.4350	14.540	+0.623%	13,178	-26.960%
2024-11-27	14.6000	14.6000	14.3150	14.450	+0.208%	34,981	-26.505%
2024-11-26	14.3000	14.4800	13.9850	14.420	+0.839%	37,424	-26.352%
2024-11-25	14.2100	14.6200	14.1887	14.300	+1.924%	76,265	-25.734%
2024-11-22	13.9300	14.2200	13.8811	14.030	+1.667%	74,715	-24.305%
2024-11-21	13.2700	13.8000	13.0700	13.800	+5.344%	75,143	-23.043%
2024-11-20	13.1700	13.1700	12.7200	13.100	-1.207%	31,583	-18.931%
2024-11-19	13.0200	13.4792	13.0100	13.260	+1.221%	49,475	-19.910%
2024-11-18	12.8800	13.1850	12.8800	13.100	+2.665%	29,962	-18.931%
2024-11-15	13.3200	13.3850	12.6000	12.760	-2.147%	57,058	-16.771%
2024-11-14	11.7500	13.3999	11.7500	13.040	+11.644%	154,440	-18.558%
2024-11-13	11.8800	12.0500	11.5000	11.680	-0.511%	50,739	-9.075%
2024-11-12	12.1200	12.2520	11.6700	11.740	-3.215%	32,009	-9.540%
2024-11-11	12.1900	12.2400	12.0700	12.130	+0.664%	25,076	-12.448%
2024-11-08	12.1400	12.2000	11.9000	12.050	-0.741%	26,841	-11.867%
2024-11-07	12.1600	12.3700	12.0500	12.140	+0.082%	33,580	-12.521%
2024-11-06	11.9700	12.2500	11.4400	12.130	+5.846%	137,536	-12.448%
2024-11-05	11.0000	11.4900	11.0000	11.460	+3.710%	53,320	-7.330%
2024-11-04	10.5900	11.0600	10.5320	11.050	+3.368%	56,228	-3.891%
2024-11-01	10.5100	10.6900	10.4500	10.690	+1.616%	23,030	-0.655%
2024-10-31	10.5070	10.6243	10.5070	10.520	-0.661%	18,640	+0.951%
2024-10-30	10.9500	10.9500	10.5700	10.590	-3.376%	35,327	+0.283%
2024-10-29	10.7700	10.9600	10.7500	10.960	+1.014%	13,596	-3.102%
2024-10-28	10.6200	10.8500	10.5800	10.850	+2.552%	19,195	-2.120%
2024-10-25	10.6900	10.6900	10.5500	10.580	-0.189%	13,659	+0.378%
2024-10-24	10.7200	10.7200	10.5000	10.600	-1.212%	19,460	+0.189%
2024-10-23	10.7800	10.7800	10.5301	10.730	-0.832%	21,741	-1.025%
2024-10-22	10.8200	10.8700	10.7700	10.820	-0.185%	11,856	-1.848%
2024-10-21	10.6800	10.9900	10.6800	10.840	-0.823%	22,203	-2.030%
2024-10-18	10.9400	10.9500	10.8500	10.930	-0.091%	35,304	-2.836%
2024-10-17	10.9600	10.9700	10.8600	10.940	+0.367%	12,039	-2.925%
2024-10-16	10.7000	10.9300	10.6950	10.900	+2.444%	28,872	-2.569%
2024-10-15	10.6000	10.7702	10.6000	10.640	+0.188%	29,636	-0.188%
2024-10-14	10.7800	10.8769	10.5900	10.620	-1.667%	21,668	0.000%
2024-10-11	10.4500	10.9750	10.4500	10.800	+2.079%	21,777	-1.667%
2024-10-10	10.5400	10.6500	10.4800	10.580	-0.750%	38,766	+0.378%
2024-10-09	10.6100	10.7150	10.5600	10.660	+1.043%	15,102	-0.375%
2024-10-08	10.5800	10.7500	10.5400	10.550	-0.659%	29,548	+0.664%
2024-10-07	10.6400	10.8600	10.4828	10.620	-0.933%	19,466	0.000%
2024-10-04	10.7200	10.7400	10.5100	10.720	+1.611%	19,523	-0.933%
2024-10-03	10.6300	10.7450	10.5000	10.550	-1.586%	15,800	+0.664%
2024-10-02	10.6200	10.7850	10.5550	10.720	+0.942%	38,574	-0.933%
2024-10-01	10.8200	10.8200	10.5800	10.620	-1.393%	30,048	0.000%
2024-09-30	10.8000	10.8800	10.7000	10.770	-0.920%	28,901	-1.393%
2024-09-27	10.5600	10.8925	10.4236	10.870	+2.066%	26,510	-2.300%
2024-09-26	10.6000	10.7000	10.5138	10.650	+1.914%	33,339	-0.282%
2024-09-25	10.5757	10.6348	10.4200	10.450	-2.062%	24,072	+1.627%
2024-09-24	10.7600	10.7600	10.5000	10.670	+0.094%	23,121	-0.469%
2024-09-23	10.8300	10.8500	10.5900	10.660	-0.560%	29,927	-0.375%
2024-09-20	11.1300	11.3000	10.6700	10.720	-4.584%	223,857	-0.933%
2024-09-19	10.9500	11.3200	10.8100	11.235	+4.706%	59,224	-5.474%
2024-09-18	10.7700	11.0000	10.4001	10.730	+0.187%	60,252	-1.025%
2024-09-17	10.5200	10.7500	10.4500	10.710	+2.783%	36,083	-0.840%
2024-09-16	10.3100	10.4200	9.9895	10.420	+1.808%	22,435	+1.919%
2024-09-13	10.2200	10.2800	10.2000	10.235	+1.437%	28,611	+3.762%
2024-09-12	10.0900	10.1000	9.9700	10.090	+0.699%	21,031	+5.253%
2024-09-11	10.0500	10.1399	9.8900	10.020	-0.988%	18,951	+5.988%
2024-09-10	9.9200	10.1900	9.9200	10.120	+0.099%	21,271	+4.941%
2024-09-09	9.8800	10.1900	9.8800	10.110	+2.640%	29,456	+5.045%
2024-09-06	9.8200	9.9101	9.8000	9.850	-0.806%	19,050	+7.817%
2024-09-05	10.0900	10.0900	9.7800	9.930	-1.194%	19,409	+6.949%
2024-09-04	10.1900	10.3250	9.8200	10.050	-1.951%	39,064	+5.672%
2024-09-03	10.4200	10.4400	10.2500	10.250	-3.756%	18,365	+3.610%
2024-08-30	10.5300	10.6500	10.4700	10.650	+0.948%	9,705	-0.282%
2024-08-29	10.5300	10.6400	10.4800	10.550	+0.957%	13,494	+0.664%
2024-08-28	10.5100	10.6100	10.4500	10.450	-0.476%	44,934	+1.627%
2024-08-27	10.4500	10.5300	10.4500	10.500	+1.646%	28,672	+1.143%
2024-08-26	10.3700	10.4500	10.1900	10.330	+0.389%	25,403	+2.807%
2024-08-23	10.1300	10.3700	10.0800	10.290	+2.695%	51,158	+3.207%
2024-08-22	10.1200	10.1200	9.9006	10.020	-0.398%	15,388	+5.988%
2024-08-21	10.0200	10.1900	10.0000	10.060	+0.399%	17,017	+5.567%
2024-08-20	10.0600	10.0900	9.9201	10.020	0.000%	22,667	+5.988%
2024-08-19	9.8900	10.0300	9.8900	10.020	+0.502%	19,098	+5.988%
2024-08-16	9.8500	10.0200	9.8500	9.970	+1.218%	30,916	+6.520%
2024-08-15	9.8600	9.9900	9.7311	9.850	+1.756%	41,114	+7.817%
2024-08-14	9.7050	9.7400	9.6700	9.680	-1.124%	15,528	+9.711%
2024-08-13	9.8800	9.8800	9.6415	9.790	+0.205%	19,072	+8.478%
2024-08-12	9.9600	9.9600	9.6500	9.770	-2.104%	34,903	+8.700%
2024-08-09	9.8600	10.0400	9.6500	9.980	+1.629%	95,462	+6.413%
2024-08-08	9.8600	9.8700	9.5900	9.820	+1.029%	65,509	+8.147%
2024-08-07	9.9000	10.1600	9.6600	9.720	-0.205%	37,297	+9.259%
2024-08-06	9.7000	9.9300	9.6100	9.740	+0.206%	112,640	+9.035%
2024-08-05	9.8300	9.8500	9.4900	9.720	-5.078%	97,600	+9.259%
2024-08-02	10.2600	10.5200	10.2200	10.240	-3.396%	33,964	+3.711%
2024-08-01	11.0200	11.0200	10.4800	10.600	-3.636%	47,839	+0.189%
2024-07-31	11.0100	11.1750	10.8050	11.000	+0.733%	41,255	-3.455%
2024-07-30	10.8800	10.9300	10.7900	10.920	+1.018%	29,430	-2.747%
2024-07-29	11.0300	11.0300	10.6900	10.810	-1.007%	24,319	-1.758%
2024-07-26	11.1200	11.1200	10.8600	10.920	-0.456%	24,429	-2.747%
2024-07-25	10.8000	11.1600	10.8000	10.970	+2.332%	67,797	-3.191%
2024-07-24	10.8000	11.0200	10.7100	10.720	-1.651%	51,204	-0.933%
2024-07-23	10.6000	11.0500	10.6000	10.900	+2.733%	131,960	-2.569%
2024-07-22	10.5500	10.6500	10.2801	10.610	+0.760%	48,906	+0.094%
2024-07-19	10.5400	10.6700	10.4050	10.530	+0.190%	88,756	+0.855%
2024-07-18	10.6800	10.8800	10.4300	10.510	-1.959%	58,809	+1.047%
2024-07-17	10.9500	10.9700	10.5700	10.720	-2.279%	66,096	-0.933%
2024-07-16	10.5000	11.0000	10.2800	10.970	+5.379%	86,252	-3.191%
2024-07-15	10.4400	10.5400	10.0000	10.410	+0.677%	111,512	+2.017%
2024-07-12	10.1600	10.5550	9.9700	10.340	+3.400%	185,437	+2.708%
2024-07-11	9.4100	10.5550	9.1700	10.000	+6.952%	249,593	+6.200%
2024-07-10	9.3500	9.3500	9.2400	9.350	+0.430%	25,782	+13.583%
2024-07-09	9.2500	9.3400	9.1900	9.310	+0.431%	38,498	+14.071%
2024-07-08	9.2900	9.3200	9.2400	9.270	+0.433%	23,083	+14.563%
2024-07-05	9.1800	9.2500	9.1000	9.230	+0.326%	55,252	+15.060%
2024-07-03	9.4100	9.4100	9.1900	9.200	-1.499%	28,986	+15.435%
2024-07-02	9.5000	9.6190	9.3200	9.340	-2.199%	36,114	+13.704%
2024-07-01	9.5400	9.5600	9.3600	9.550	0.000%	38,477	+11.204%
2024-06-28	9.5100	9.6600	9.3010	9.550	+1.380%	951,352	+11.204%
2024-06-27	9.2300	9.6100	9.2300	9.420	+2.503%	72,002	+12.739%
2024-06-26	9.0100	9.2200	9.0000	9.190	+2.054%	61,341	+15.560%
2024-06-25	9.1200	9.1200	8.9800	9.005	-1.261%	38,591	+17.934%
2024-06-24	9.0400	9.2100	9.0400	9.120	+1.221%	49,027	+16.447%
2024-06-21	9.0700	9.1300	9.0000	9.010	-0.771%	78,354	+17.869%
2024-06-20	9.0400	9.1650	8.9400	9.080	+0.221%	25,470	+16.960%
2024-06-18	9.2900	9.2900	9.0500	9.060	-2.476%	57,133	+17.219%
2024-06-17	9.1400	9.3800	9.1297	9.290	+1.752%	34,554	+14.316%
2024-06-14	9.6000	9.6000	9.1200	9.130	-4.995%	49,609	+16.320%
2024-06-13	9.5400	9.6400	9.5100	9.610	+1.158%	55,227	+10.510%
2024-06-12	9.3800	9.5550	9.3750	9.500	+2.925%	73,276	+11.789%
2024-06-11	9.0800	9.3000	9.0800	9.230	+0.874%	46,795	+15.060%
2024-06-10	9.0500	9.1700	9.0100	9.150	+1.329%	32,961	+16.066%
2024-06-07	9.1500	9.2100	9.0000	9.030	-1.848%	36,822	+17.608%
2024-06-06	9.2900	9.3500	9.2000	9.200	-1.499%	30,980	+15.435%
2024-06-05	9.4100	9.4100	9.2300	9.340	-0.214%	26,636	+13.704%
2024-06-04	9.2100	9.3900	9.1700	9.360	+1.739%	34,100	+13.462%
2024-06-03	9.3700	9.3800	9.1801	9.200	-1.075%	22,700	+15.435%
2024-05-31	9.2700	9.3300	9.2100	9.300	+1.087%	21,934	+14.194%
2024-05-30	9.1900	9.2800	9.1400	9.200	+0.767%	46,668	+15.435%
2024-05-29	9.2500	9.3500	9.0700	9.130	-2.248%	42,017	+16.320%
2024-05-28	9.2800	9.3700	9.2400	9.340	+0.973%	45,146	+13.704%
2024-05-24	9.1600	9.2700	9.1000	9.250	+1.537%	31,106	+14.811%
2024-05-23	9.3300	9.3300	9.0700	9.110	-2.358%	41,359	+16.575%
2024-05-22	9.2600	9.3500	9.2400	9.330	+0.323%	66,882	+13.826%
2024-05-21	9.3600	9.4142	9.2700	9.300	-0.853%	57,006	+14.194%
2024-05-20	9.5000	9.5900	9.3200	9.380	-1.471%	23,858	+13.220%
2024-05-17	9.3000	9.5400	9.3000	9.520	+2.476%	35,436	+11.555%
2024-05-16	9.6600	9.6600	9.2500	9.290	-4.227%	188,211	+14.316%
2024-05-15	9.8500	9.9200	9.6600	9.700	-0.513%	74,448	+9.485%
2024-05-14	9.6900	9.8200	9.6859	9.750	+1.351%	23,002	+8.923%
2024-05-13	9.8800	9.8800	9.5000	9.620	-1.937%	37,149	+10.395%
2024-05-10	9.9200	9.9200	9.7700	9.810	-1.407%	14,813	+8.257%
2024-05-09	9.8900	10.0000	9.7600	9.950	+0.811%	27,900	+6.734%
2024-05-08	9.8300	9.8800	9.7800	9.870	-0.404%	22,127	+7.599%
2024-05-07	9.8700	9.9300	9.8200	9.910	0.000%	31,477	+7.164%
2024-05-06	9.9800	9.9800	9.8700	9.910	0.000%	32,365	+7.164%
2024-05-03	9.9000	10.0300	9.8300	9.910	+1.329%	50,085	+7.164%
2024-05-02	9.5600	9.8400	9.5600	9.780	+2.516%	110,668	+8.589%
2024-05-01	9.6000	9.7600	9.5400	9.540	0.000%	45,085	+11.321%
2024-04-30	9.3800	9.5600	9.3000	9.540	+0.527%	71,595	+11.321%
2024-04-29	9.4700	9.5000	9.4300	9.490	-0.105%	29,041	+11.907%
2024-04-26	9.5300	9.5500	9.4500	9.500	+0.105%	47,458	+11.789%
2024-04-25	9.5300	9.6150	9.4500	9.490	-0.836%	79,331	+11.907%
2024-04-24	9.5000	9.6000	9.3400	9.570	+0.737%	44,900	+10.972%
2024-04-23	9.7300	9.7850	9.3700	9.500	-1.452%	43,698	+11.789%
2024-04-22	9.5900	9.6850	9.5600	9.640	+1.154%	39,868	+10.166%
2024-04-19	9.2700	9.5600	9.2700	9.530	+2.583%	38,488	+11.438%
2024-04-18	9.3700	9.4200	9.2900	9.290	-0.854%	37,461	+14.316%
2024-04-17	9.5400	9.5400	9.2800	9.370	-1.782%	40,937	+13.340%
2024-04-16	9.5002	9.6000	9.4050	9.540	+0.421%	55,161	+11.321%
2024-04-15	9.6300	9.8000	9.3500	9.500	-1.656%	74,707	+11.789%
2024-04-12	9.7000	9.7200	9.4300	9.660	-0.207%	61,097	+9.938%
2024-04-11	9.5000	9.8400	9.5000	9.680	+1.788%	197,641	+9.711%
2024-04-10	9.5200	9.6000	9.3100	9.510	-1.858%	107,401	+11.672%
2024-04-09	9.6700	9.7500	9.5300	9.690	+0.207%	23,142	+9.598%
2024-04-08	9.7000	9.9127	9.6100	9.670	+0.729%	74,057	+9.824%
2024-04-05	9.3500	9.6562	9.3500	9.600	+1.373%	30,630	+10.625%
2024-04-04	9.4500	9.5350	9.3100	9.470	+1.283%	71,130	+12.144%
2024-04-03	9.3100	9.5198	9.3100	9.350	-0.107%	49,947	+13.583%
2024-04-02	9.5000	9.5595	9.3200	9.360	-1.887%	54,869	+13.462%
2024-04-01	9.5000	9.6000	9.4050	9.540	+0.421%	28,147	+11.321%
2024-03-28	9.5500	9.6700	9.5000	9.500	-0.419%	29,034	+11.789%
2024-03-27	9.2700	9.5600	9.2700	9.540	+3.135%	25,377	+11.321%
2024-03-26	9.3200	9.3200	9.2300	9.250	-0.857%	30,779	+14.811%
2024-03-25	9.4800	9.5650	9.3100	9.330	-1.374%	26,755	+13.826%
2024-03-22	9.4700	9.7100	9.4600	9.460	-1.149%	28,458	+12.262%
2024-03-21	9.4400	9.6100	9.4400	9.570	+1.216%	32,666	+10.972%
2024-03-20	9.2600	9.6200	9.2450	9.455	+1.340%	36,095	+12.322%
2024-03-19	9.2300	9.4300	9.1738	9.330	+1.413%	25,013	+13.826%
2024-03-18	9.2600	9.6700	9.2000	9.200	-1.075%	33,617	+15.435%
2024-03-15	9.2500	9.4800	9.2200	9.300	+0.108%	145,062	+14.194%
2024-03-14	9.5100	9.5100	9.2900	9.290	-2.621%	56,679	+14.316%
2024-03-13	9.8200	9.9300	9.5000	9.540	-3.343%	36,668	+11.321%
2024-03-12	9.9100	10.0000	9.8700	9.870	-1.300%	49,140	+7.599%
2024-03-11	9.9500	10.0400	9.8700	10.000	0.000%	24,288	+6.200%
2024-03-08	9.9800	10.1200	9.8600	10.000	+0.705%	58,123	+6.200%
2024-03-07	9.8300	9.9900	9.8000	9.930	+1.951%	27,513	+6.949%
2024-03-06	9.8600	9.9350	9.7250	9.740	-1.117%	26,805	+9.035%
2024-03-05	9.8900	10.0900	9.8300	9.850	-0.304%	34,147	+7.817%
2024-03-04	10.0600	10.0700	9.8000	9.880	-0.101%	50,810	+7.490%
2024-03-01	9.9700	10.0700	9.8400	9.890	-0.802%	43,156	+7.381%
2024-02-29	9.9400	10.1060	9.8800	9.970	+1.527%	47,352	+6.520%
2024-02-28	9.7800	10.0150	9.7300	9.820	-0.305%	50,916	+8.147%
2024-02-27	10.0100	10.0300	9.8300	9.850	-0.905%	51,588	+7.817%
2024-02-26	9.8700	10.0000	9.7500	9.940	-0.101%	41,658	+6.841%
2024-02-23	10.1500	10.1500	9.9000	9.950	-1.192%	29,583	+6.734%
2024-02-22	9.7900	10.1100	9.6500	10.070	+2.234%	72,976	+5.462%
2024-02-21	10.1000	10.1000	9.7700	9.850	-2.087%	53,305	+7.817%
2024-02-20	10.0000	10.3200	9.9500	10.060	+0.399%	42,042	+5.567%
2024-02-16	10.3200	10.3200	9.9600	10.020	-3.188%	90,602	+5.988%
2024-02-15	10.3100	10.4700	10.2000	10.350	+3.088%	76,415	+2.609%
2024-02-14	9.7300	10.0500	9.6100	10.040	+5.241%	91,063	+5.777%
2024-02-13	9.8300	9.8300	9.4100	9.540	-4.695%	88,545	+11.321%
2024-02-12	9.7500	10.0700	9.6500	10.010	+3.302%	68,346	+6.094%
2024-02-09	9.7900	9.8600	9.6500	9.690	-1.424%	34,941	+9.598%
2024-02-08	9.8300	9.9900	9.7500	9.830	-0.607%	67,718	+8.037%
2024-02-07	9.6100	10.0400	9.6000	9.890	+1.959%	93,385	+7.381%
2024-02-06	9.7900	9.8000	9.6000	9.700	-0.818%	25,240	+9.485%
2024-02-05	9.8400	9.9300	9.7600	9.780	-1.709%	43,971	+8.589%
2024-02-02	9.9200	10.0823	9.8000	9.950	-0.798%	22,295	+6.734%
2024-02-01	9.8600	10.1497	9.8600	10.030	+2.451%	56,575	+5.882%
2024-01-31	10.0200	10.2000	9.7800	9.790	-2.973%	31,731	+8.478%
2024-01-30	10.2800	10.2800	10.0300	10.090	-1.848%	24,226	+5.253%
2024-01-29	10.5000	10.5577	10.1700	10.280	-2.095%	68,630	+3.307%
2024-01-26	10.5500	10.6300	10.4500	10.500	0.000%	23,145	+1.143%
2024-01-25	10.6200	10.6200	10.0700	10.500	0.000%	24,953	+1.143%
2024-01-24	10.6100	10.6100	10.4350	10.500	-0.285%	25,219	+1.143%
2024-01-23	10.5100	10.6100	10.3900	10.530	+0.959%	22,329	+0.855%
2024-01-22	10.2300	10.6001	10.2000	10.430	+2.456%	47,338	+1.822%
2024-01-19	10.1400	10.2700	10.0346	10.180	+1.092%	48,541	+4.322%
2024-01-18	10.0300	10.2100	9.9650	10.070	+0.902%	25,608	+5.462%
2024-01-17	9.9500	10.1000	9.9500	9.980	-0.300%	16,261	+6.413%
2024-01-16	9.9600	10.2471	9.8300	10.010	+0.200%	38,103	+6.094%
2024-01-12	9.9200	10.1400	9.8300	9.990	+0.402%	69,118	+6.306%
2024-01-11	10.0400	10.4200	9.9200	9.950	-1.583%	34,520	+6.734%
2024-01-10	10.0000	10.1700	9.9300	10.110	+1.100%	35,312	+5.045%
2024-01-09	9.9100	10.0900	9.8900	10.000	-0.498%	25,648	+6.200%
2024-01-08	10.0300	10.1600	9.9300	10.050	+0.701%	24,601	+5.672%
2024-01-05	9.9500	10.3600	9.9500	9.980	-0.399%	63,337	+6.413%
2024-01-04	10.1100	10.3099	9.9500	10.020	-0.199%	39,548	+5.988%
2024-01-03	10.3400	10.3400	9.9600	10.040	-2.524%	59,075	+5.777%
2024-01-02	10.4900	10.5100	10.2500	10.300	-1.624%	20,177	+3.107%
2023-12-29	10.5950	10.7000	10.4650	10.470	-1.226%	36,515	+1.433%
2023-12-28	10.3700	10.6330	10.2100	10.600	+1.533%	55,890	+0.189%
2023-12-27	10.3200	10.5900	10.3200	10.440	+0.967%	43,746	+1.724%
2023-12-26	10.2100	10.4400	10.0000	10.340	+0.977%	71,345	+2.708%
2023-12-22	10.3400	10.4500	10.1500	10.240	-0.146%	73,940	+3.711%
2023-12-21	10.4300	10.4300	10.0100	10.255	-0.630%	44,706	+3.559%
2023-12-20	10.5000	10.7800	10.2500	10.320	-2.365%	60,215	+2.907%
2023-12-19	10.6500	10.8700	10.5200	10.570	-0.283%	51,359	+0.473%
2023-12-18	11.0000	11.0000	10.5700	10.600	-3.196%	33,574	+0.189%
2023-12-15	11.0000	11.1400	10.9200	10.950	+0.643%	136,005	-3.014%
2023-12-14	10.7000	10.9900	10.4230	10.880	+3.128%	64,893	-2.390%
2023-12-13	10.3000	10.6300	10.2300	10.550	+1.638%	48,658	+0.664%
2023-12-12	10.2800	10.4300	10.1900	10.380	+1.466%	51,317	+2.312%
2023-12-11	10.2200	10.3400	10.1500	10.230	+0.294%	50,441	+3.812%
2023-12-08	10.2050	10.3500	9.8900	10.200	+0.493%	33,005	+4.118%
2023-12-07	10.1000	10.2400	10.0200	10.150	+0.694%	27,064	+4.631%

document.getElementById("PRjW4X").onerror = function(){this.style.display='none';}; .dark-mode .tsSJkr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tsSJkr{ color: #333333; background-color: white; border: 2px solid #333333; }PCYOPure Cycle Corporationstock NASDAQ

PCYO
Pure Cycle Corporation
stock NASDAQ