Dark

PCYO
Pure Cycle Corporation
stock NASDAQ

Market Open

Nov 6, 2025 11:27:28 AM EST

10.92USD-0.546%(-0.06)18,105

10.93Bid 10.98Ask 0.05Spread

Pre-market

Nov 3, 2025 8:48:30 AM EST

11.02USD-0.091%(-0.01)0

After-hours

Nov 3, 2025 4:00:30 PM EST

11.00USD-0.091%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-06	10.9600	10.9600	10.9000	10.9200	-0.546%	18,105	0.000%
2025-11-05	11.0600	11.0600	10.9600	10.9800	-0.453%	54,345	-0.546%
2025-11-04	11.0700	11.0700	10.9900	11.0300	+0.182%	56,766	-0.997%
2025-11-03	11.0100	11.0300	10.9000	11.0100	0.000%	74,306	-0.817%
2025-10-31	11.0000	11.0400	10.8950	11.0100	0.000%	59,512	-0.817%
2025-10-30	10.8600	11.0400	10.8600	11.0100	+0.917%	53,647	-0.817%
2025-10-29	10.9600	11.0400	10.8600	10.9100	-0.728%	76,018	+0.092%
2025-10-28	10.9800	11.0650	10.9600	10.9900	-0.091%	64,749	-0.637%
2025-10-27	11.0800	11.1100	10.9400	11.0000	-0.181%	84,618	-0.727%
2025-10-24	11.0500	11.0900	10.9000	11.0200	-0.271%	172,386	-0.907%
2025-10-23	11.0000	11.0800	10.9500	11.0500	+1.005%	51,023	-1.176%
2025-10-22	11.0000	11.0900	10.9100	10.9400	-0.726%	63,262	-0.183%
2025-10-21	11.0000	11.0600	10.9746	11.0200	-0.181%	47,272	-0.907%
2025-10-20	11.0400	11.1000	10.9500	11.0400	+0.638%	44,348	-1.087%
2025-10-17	11.0200	11.0921	10.9000	10.9700	-0.363%	72,386	-0.456%
2025-10-16	10.9700	11.0600	10.9700	11.0100	-0.091%	28,309	-0.817%
2025-10-15	11.0900	11.1600	11.0000	11.0200	-0.542%	53,417	-0.907%
2025-10-14	10.8900	11.1500	10.8900	11.0800	+0.727%	64,778	-1.444%
2025-10-13	10.9500	11.1000	10.8200	11.0000	+0.825%	35,466	-0.727%
2025-10-10	10.9000	11.0200	10.8500	10.9100	-0.728%	94,366	+0.092%
2025-10-09	11.0200	11.0500	10.8750	10.9900	-1.258%	75,836	-0.637%
2025-10-08	11.1200	11.2500	11.0300	11.1300	+0.724%	25,860	-1.887%
2025-10-07	11.1300	11.2000	11.0000	11.0500	-0.540%	66,113	-1.176%
2025-10-06	11.1000	11.2100	11.0289	11.1100	0.000%	31,248	-1.710%
2025-10-03	11.0900	11.3300	11.0600	11.1100	+0.634%	28,456	-1.710%
2025-10-02	11.0300	11.0500	10.9500	11.0400	+0.455%	35,605	-1.087%
2025-10-01	11.0100	11.0850	10.9350	10.9900	-0.723%	64,098	-0.637%
2025-09-30	10.9800	11.1000	10.9450	11.0700	+0.820%	44,972	-1.355%
2025-09-29	11.0400	11.0900	10.9600	10.9800	0.000%	39,135	-0.546%
2025-09-26	10.9800	11.1150	10.8700	10.9800	+0.182%	25,169	-0.546%
2025-09-25	10.9600	11.3400	10.9000	10.9600	-0.182%	36,048	-0.365%
2025-09-24	11.1100	11.5800	10.9600	10.9800	-0.992%	28,190	-0.546%
2025-09-23	11.4300	11.4300	11.0400	11.0900	-2.205%	29,272	-1.533%
2025-09-22	11.4900	11.4900	10.9633	11.3400	-0.439%	45,199	-3.704%
2025-09-19	11.5000	11.6600	11.3100	11.3900	-0.957%	104,483	-4.126%
2025-09-18	11.5000	11.6200	11.4100	11.5000	+0.612%	39,524	-5.043%
2025-09-17	11.2300	11.6400	11.2300	11.4300	+2.145%	39,613	-4.462%
2025-09-16	11.0600	11.2150	10.9800	11.1900	+0.629%	23,305	-2.413%
2025-09-15	10.9800	11.5000	10.9800	11.1200	+0.907%	26,820	-1.799%
2025-09-12	11.2700	11.2700	11.0100	11.0200	-2.305%	16,765	-0.907%
2025-09-11	11.0000	11.5587	11.0000	11.2800	+2.267%	62,736	-3.191%
2025-09-10	10.8300	11.0800	10.8000	11.0300	+1.379%	42,974	-0.997%
2025-09-09	10.8500	10.9000	10.8300	10.8800	-0.730%	36,414	+0.368%
2025-09-08	11.1200	11.2200	10.7299	10.9600	-0.544%	70,281	-0.365%
2025-09-05	10.6100	11.1000	10.4500	11.0200	+4.853%	56,403	-0.907%
2025-09-04	10.2800	10.5100	10.2350	10.5100	+2.938%	27,615	+3.901%
2025-09-03	10.1300	10.2999	10.1300	10.2100	+0.591%	27,978	+6.954%
2025-09-02	10.0300	10.3687	10.0018	10.1500	+0.495%	42,802	+7.586%
2025-08-29	10.2000	10.2000	10.0401	10.1000	0.000%	40,904	+8.119%
2025-08-28	10.1800	10.2200	10.0900	10.1000	-1.077%	32,379	+8.119%
2025-08-27	10.1200	10.2900	10.0750	10.2100	0.000%	33,165	+6.954%
2025-08-26	10.2500	10.4200	10.2000	10.2100	-0.098%	14,101	+6.954%
2025-08-25	10.5900	10.5900	10.1900	10.2200	-3.947%	23,536	+6.849%
2025-08-22	10.1700	10.6600	10.0900	10.6400	+5.871%	53,806	+2.632%
2025-08-21	10.0900	10.1400	10.0200	10.0500	-1.951%	36,021	+8.657%
2025-08-20	10.2700	10.2800	10.1300	10.2500	+0.589%	32,042	+6.537%
2025-08-19	10.1682	10.3000	10.0900	10.1900	+1.192%	29,300	+7.164%
2025-08-18	10.1300	10.2600	10.0500	10.0700	-0.592%	24,207	+8.441%
2025-08-15	10.0900	10.1600	9.9900	10.1300	+0.896%	26,931	+7.799%
2025-08-14	10.3100	10.4225	10.0100	10.0400	-3.923%	38,861	+8.765%
2025-08-13	10.2600	10.4800	10.2600	10.4500	+2.250%	23,017	+4.498%
2025-08-12	10.0200	10.2200	9.9550	10.2200	+2.200%	41,790	+6.849%
2025-08-11	9.9100	10.0450	9.8000	10.0000	+0.908%	28,392	+9.200%
2025-08-08	9.9500	10.0900	9.8500	9.9100	-0.302%	18,663	+10.192%
2025-08-07	9.9000	10.0100	9.8450	9.9400	+1.429%	53,164	+9.859%
2025-08-06	9.7300	9.8670	9.6900	9.8000	+0.410%	20,441	+11.429%
2025-08-05	9.7900	9.8087	9.7100	9.7600	-0.510%	36,397	+11.885%
2025-08-04	9.7600	9.8899	9.7100	9.8100	+0.615%	35,539	+11.315%
2025-08-01	9.7800	9.9020	9.6500	9.7500	-0.510%	71,873	+12.000%
2025-07-31	9.8500	9.9900	9.7300	9.8000	-1.010%	76,049	+11.429%
2025-07-30	10.0000	10.0800	9.8700	9.9000	-1.099%	82,142	+10.303%
2025-07-29	10.1700	10.1700	10.0040	10.0100	-1.282%	37,712	+9.091%
2025-07-28	10.0900	10.1800	10.0850	10.1400	+0.198%	30,751	+7.692%
2025-07-25	9.9800	10.2000	9.9800	10.1200	+2.119%	32,959	+7.905%
2025-07-24	10.0300	10.0500	9.9100	9.9100	-2.075%	39,596	+10.192%
2025-07-23	10.0100	10.1300	9.9900	10.1200	+1.200%	45,932	+7.905%
2025-07-22	9.8900	10.0700	9.8900	10.0000	+1.215%	50,882	+9.200%
2025-07-21	9.9400	10.0580	9.8700	9.8800	-0.903%	62,101	+10.526%
2025-07-18	10.1300	10.1500	9.9700	9.9700	-0.598%	65,088	+9.529%
2025-07-17	10.2400	10.3400	10.0200	10.0300	-1.859%	48,014	+8.873%
2025-07-16	10.1100	10.2500	10.0700	10.2200	+1.692%	48,612	+6.849%
2025-07-15	10.1400	10.1900	10.0400	10.0500	-0.298%	66,267	+8.657%
2025-07-14	10.0100	10.3400	10.0000	10.0800	+0.299%	40,438	+8.333%
2025-07-11	10.4000	10.5500	10.0300	10.0500	-3.365%	64,538	+8.657%
2025-07-10	10.6500	10.8476	10.2950	10.4000	-2.256%	73,708	+5.000%
2025-07-09	10.9600	10.9600	10.6250	10.6400	-1.023%	64,549	+2.632%
2025-07-08	10.7000	10.8300	10.7000	10.7500	+0.561%	42,584	+1.581%
2025-07-07	11.0200	11.0700	10.6900	10.6900	-3.607%	45,149	+2.152%
2025-07-03	11.0500	11.1400	10.3857	11.0900	+0.910%	23,401	-1.533%
2025-07-02	11.0500	11.1400	10.9400	10.9900	-0.363%	45,870	-0.637%
2025-07-01	10.7500	11.1600	10.6800	11.0300	+2.892%	28,495	-0.997%
2025-06-30	10.7000	10.7800	10.5800	10.7200	+0.281%	49,360	+1.866%
2025-06-27	10.4100	10.7700	10.4100	10.6900	+2.395%	172,006	+2.152%
2025-06-26	10.2200	10.4799	10.1900	10.4400	+1.953%	27,229	+4.598%
2025-06-25	10.2600	10.3500	10.1638	10.2400	-1.158%	33,689	+6.641%
2025-06-24	10.3500	10.5000	10.3300	10.3600	+0.583%	26,320	+5.405%
2025-06-23	10.0900	10.3550	10.0900	10.3000	+2.386%	34,938	+6.019%
2025-06-20	10.1400	10.2600	10.0100	10.0600	-0.396%	49,095	+8.549%
2025-06-18	10.0000	10.1600	10.0000	10.1000	+0.798%	27,504	+8.119%
2025-06-17	10.1500	10.3500	10.0100	10.0200	-2.434%	41,638	+8.982%
2025-06-16	10.2700	10.3710	10.1250	10.2700	+1.282%	15,608	+6.329%
2025-06-13	10.4900	10.8100	10.1200	10.1400	-4.789%	36,823	+7.692%
2025-06-12	10.6900	10.7500	10.6300	10.6500	-0.838%	18,352	+2.535%
2025-06-11	10.7200	10.7800	10.6300	10.7400	+0.093%	52,734	+1.676%
2025-06-10	10.5200	10.7400	10.4600	10.7300	+1.996%	36,130	+1.771%
2025-06-09	10.3800	10.5800	10.2900	10.5200	+2.136%	27,965	+3.802%
2025-06-06	10.4000	10.4000	10.1900	10.3000	+0.586%	33,112	+6.019%
2025-06-05	10.2300	10.2600	10.0905	10.2400	-0.292%	29,006	+6.641%
2025-06-04	10.2800	10.2800	10.0803	10.2700	+0.391%	32,725	+6.329%
2025-06-03	10.4600	10.5200	10.1200	10.2300	-2.199%	49,177	+6.745%
2025-06-02	10.6893	10.6893	10.4400	10.4600	-1.507%	42,427	+4.398%
2025-05-30	10.5400	10.7400	10.5200	10.6200	+0.189%	37,569	+2.825%
2025-05-29	10.5400	10.7150	10.4500	10.6000	+0.284%	29,882	+3.019%
2025-05-28	10.6500	10.7600	10.5400	10.5700	-1.215%	31,332	+3.311%
2025-05-27	10.3700	10.8000	10.3700	10.7000	+3.282%	89,916	+2.056%
2025-05-23	10.5600	10.6911	10.3400	10.3600	-3.087%	27,147	+5.405%
2025-05-22	10.6800	10.8150	10.6700	10.6900	-0.927%	29,768	+2.152%
2025-05-21	10.8800	11.0134	10.6800	10.7900	-2.176%	32,237	+1.205%
2025-05-20	10.9300	11.0600	10.8300	11.0300	+0.731%	43,345	-0.997%
2025-05-19	10.6900	11.0050	10.6900	10.9500	+0.922%	29,429	-0.274%
2025-05-16	10.6500	10.8950	10.5200	10.8500	+2.552%	49,210	+0.645%
2025-05-15	10.3000	10.6100	10.3000	10.5800	+2.818%	31,673	+3.214%
2025-05-14	10.4800	10.4800	10.2600	10.2900	-2.464%	34,671	+6.122%
2025-05-13	10.5600	10.6700	10.4100	10.5500	+0.860%	50,225	+3.507%
2025-05-12	10.6200	10.6200	10.4250	10.4600	+0.965%	48,991	+4.398%
2025-05-09	10.4300	10.4300	10.2601	10.3600	-0.766%	35,224	+5.405%
2025-05-08	10.4200	10.5800	10.2500	10.4400	+0.578%	46,195	+4.598%
2025-05-07	10.7400	10.7700	10.2600	10.3800	-3.172%	59,067	+5.202%
2025-05-06	10.2400	10.7200	10.2350	10.7200	+3.375%	64,011	+1.866%
2025-05-05	10.0200	10.4800	10.0100	10.3700	+2.775%	64,868	+5.304%
2025-05-02	9.9700	10.1000	9.8650	10.0900	+1.254%	584,332	+8.226%
2025-05-01	9.8500	10.1150	9.8500	9.9650	+0.657%	40,979	+9.584%
2025-04-30	9.8400	9.9900	9.8250	9.9000	+0.202%	142,778	+10.303%
2025-04-29	10.0000	10.1300	9.8400	9.8800	-1.200%	197,616	+10.526%
2025-04-28	10.0200	10.1300	9.9700	10.0000	-0.596%	104,625	+9.200%
2025-04-25	10.1600	10.1600	10.0200	10.0600	-1.758%	19,122	+8.549%
2025-04-24	10.1400	10.3100	10.0600	10.2400	+0.688%	28,568	+6.641%
2025-04-23	10.4300	10.4800	10.1300	10.1700	-0.780%	24,773	+7.375%
2025-04-22	10.3300	10.6500	10.2200	10.2500	0.000%	45,010	+6.537%
2025-04-21	9.9300	10.2900	9.9000	10.2500	+2.912%	46,080	+6.537%
2025-04-17	9.9700	10.1976	9.9200	9.9600	-0.400%	164,970	+9.639%
2025-04-16	10.0200	10.1400	9.9400	10.0000	-0.100%	56,249	+9.200%
2025-04-15	9.8100	10.1100	9.8100	10.0100	+1.521%	63,398	+9.091%
2025-04-14	10.1900	10.2825	9.8400	9.8600	-2.473%	97,961	+10.751%
2025-04-11	10.2900	10.3800	9.9000	10.1100	-1.749%	29,420	+8.012%
2025-04-10	10.3600	10.7700	10.1300	10.2900	-4.545%	47,309	+6.122%
2025-04-09	9.9800	11.1400	9.8600	10.7800	+8.342%	59,325	+1.299%
2025-04-08	10.4700	10.6400	9.9300	9.9500	-3.679%	58,552	+9.749%
2025-04-07	10.0900	10.7100	10.0700	10.3300	-1.054%	50,113	+5.712%
2025-04-04	10.0700	10.5200	9.7200	10.4400	+1.163%	114,316	+4.598%
2025-04-03	10.2600	10.4200	10.2450	10.3200	-1.994%	35,395	+5.814%
2025-04-02	10.5700	10.6300	10.4675	10.5300	-1.404%	26,840	+3.704%
2025-04-01	10.4100	10.7100	10.4100	10.6800	+2.006%	24,078	+2.247%
2025-03-31	10.6300	10.7450	10.4500	10.4700	-2.423%	55,458	+4.298%
2025-03-28	10.7500	10.8000	10.6700	10.7300	+0.468%	35,935	+1.771%
2025-03-27	10.4300	10.6900	10.4200	10.6800	+1.714%	21,034	+2.247%
2025-03-26	10.5000	10.6000	10.4100	10.5000	+0.191%	26,570	+4.000%
2025-03-25	10.6950	10.6950	10.4800	10.4800	-2.239%	22,302	+4.198%
2025-03-24	10.8700	10.8700	10.5500	10.7200	+0.093%	29,397	+1.866%
2025-03-21	10.3700	10.9000	10.3300	10.7100	+0.753%	126,525	+1.961%
2025-03-20	10.7500	10.7800	10.6000	10.6300	-1.391%	14,872	+2.728%
2025-03-19	10.6600	10.8240	10.6600	10.7800	+1.602%	14,238	+1.299%
2025-03-18	10.7200	10.7200	10.5800	10.6100	-1.210%	23,218	+2.922%
2025-03-17	10.7300	10.8200	10.7100	10.7400	+0.656%	32,369	+1.676%
2025-03-14	10.7300	10.7900	10.6300	10.6700	+0.094%	24,869	+2.343%
2025-03-13	10.7700	10.7957	10.6200	10.6600	-1.021%	40,022	+2.439%
2025-03-12	10.8100	10.8500	10.6800	10.7700	+0.093%	31,589	+1.393%
2025-03-11	10.7800	10.9700	10.6100	10.7600	+0.467%	42,123	+1.487%
2025-03-10	10.9200	10.9200	10.5600	10.7100	-2.370%	44,740	+1.961%
2025-03-07	11.1900	11.2700	10.8100	10.9700	-0.182%	29,704	-0.456%
2025-03-06	11.1200	11.1750	10.9600	10.9900	-1.787%	64,047	-0.637%
2025-03-05	11.4000	11.4000	11.1500	11.1900	-1.842%	27,723	-2.413%
2025-03-04	11.5300	11.5850	11.3400	11.4000	-1.809%	22,768	-4.211%
2025-03-03	11.6200	11.8900	11.5000	11.6100	-0.172%	47,124	-5.943%
2025-02-28	11.4300	11.6400	11.3900	11.6300	+2.197%	41,349	-6.105%
2025-02-27	11.5600	11.5600	11.3550	11.3800	-1.981%	16,085	-4.042%
2025-02-26	11.6000	11.7300	11.5000	11.6100	-0.258%	21,250	-5.943%
2025-02-25	11.3400	11.7000	11.3400	11.6400	+3.283%	35,354	-6.186%
2025-02-24	11.5300	11.5700	11.2600	11.2700	-1.915%	27,615	-3.106%
2025-02-21	11.7000	11.7800	11.4200	11.4900	-0.777%	45,479	-4.961%
2025-02-20	11.7900	11.9900	11.5700	11.5800	-1.781%	17,274	-5.699%
2025-02-19	11.9100	12.0685	11.7700	11.7900	-2.076%	26,020	-7.379%
2025-02-18	12.1900	12.2270	11.9200	12.0400	-0.905%	25,712	-9.302%
2025-02-14	11.8500	12.2500	11.8500	12.1500	+4.024%	47,656	-10.123%
2025-02-13	11.4300	11.7500	11.4100	11.6800	+2.009%	35,879	-6.507%
2025-02-12	11.4200	11.6150	11.2300	11.4500	-1.632%	48,570	-4.629%
2025-02-11	11.5700	11.7250	11.4700	11.6400	+0.605%	34,071	-6.186%
2025-02-10	11.5550	11.7100	11.5500	11.5700	-0.601%	29,488	-5.618%
2025-02-07	11.7300	11.7500	11.5900	11.6400	-1.188%	35,095	-6.186%
2025-02-06	11.8600	11.9000	11.7200	11.7800	-0.591%	27,090	-7.301%
2025-02-05	11.8000	11.9232	11.6800	11.8500	+0.851%	21,676	-7.848%
2025-02-04	11.6500	11.8000	11.6400	11.7500	+0.945%	23,470	-7.064%
2025-02-03	11.5000	11.7600	11.5000	11.6400	-0.936%	41,246	-6.186%
2025-01-31	11.7000	12.0400	11.7000	11.7500	-0.339%	48,091	-7.064%
2025-01-30	11.6100	12.0900	11.6100	11.7900	+2.611%	55,309	-7.379%
2025-01-29	11.3100	11.5000	11.2600	11.4900	+1.233%	28,936	-4.961%
2025-01-28	11.2500	11.4100	11.1900	11.3500	+0.621%	29,527	-3.789%
2025-01-27	11.0700	11.2900	11.0500	11.2800	+1.075%	38,278	-3.191%
2025-01-24	11.2300	11.3300	11.1001	11.1600	-0.800%	31,348	-2.151%
2025-01-23	11.1700	11.2650	11.0000	11.2500	+0.446%	68,478	-2.933%
2025-01-22	11.5300	11.5300	11.1900	11.2000	-3.448%	44,704	-2.500%
2025-01-21	11.5800	11.7800	11.5700	11.6000	+0.433%	37,475	-5.862%
2025-01-17	11.7100	11.7100	11.4799	11.5500	-0.345%	22,048	-5.455%
2025-01-16	11.7300	11.7600	11.5600	11.5900	-0.855%	23,507	-5.781%
2025-01-15	11.7200	11.7900	11.4900	11.6900	+2.096%	38,624	-6.587%
2025-01-14	11.5500	11.5500	11.2800	11.4500	-0.174%	53,966	-4.629%
2025-01-13	11.3700	11.5399	11.2300	11.4700	-0.864%	52,459	-4.795%
2025-01-10	11.7700	12.1500	11.3950	11.5700	-3.422%	98,324	-5.618%
2025-01-08	11.9700	12.0500	11.7000	11.9800	-0.746%	42,114	-8.848%
2025-01-07	12.2900	12.2900	11.8800	12.0700	-0.984%	64,977	-9.528%
2025-01-06	12.5500	12.6200	12.1400	12.1900	-3.023%	55,344	-10.418%
2025-01-03	12.4700	12.6003	12.3300	12.5700	+1.045%	29,684	-13.126%
2025-01-02	12.8400	12.9600	12.3200	12.4400	-1.893%	33,030	-12.219%
2024-12-31	12.9700	12.9700	12.6300	12.6800	-1.246%	25,384	-13.880%
2024-12-30	12.5700	12.8800	12.3900	12.8400	+2.311%	39,412	-14.953%
2024-12-27	12.7800	12.8607	12.4000	12.5500	-3.164%	53,893	-12.988%
2024-12-26	12.9200	12.9800	12.6650	12.9600	+0.699%	30,213	-15.741%
2024-12-24	12.6800	12.8700	12.6100	12.8700	+1.498%	14,712	-15.152%
2024-12-23	12.8700	12.8700	12.5900	12.6800	-2.085%	39,287	-13.880%
2024-12-20	12.0200	12.9900	12.0200	12.9500	+6.497%	170,436	-15.676%
2024-12-19	12.5000	12.5000	12.1400	12.1600	-1.698%	40,520	-10.197%
2024-12-18	13.1800	13.2050	12.3450	12.3700	-6.288%	68,393	-11.722%
2024-12-17	13.1700	13.2350	12.8900	13.2000	+0.228%	34,871	-17.273%
2024-12-16	13.1800	13.2600	13.0500	13.1700	-1.348%	36,692	-17.084%
2024-12-13	13.7000	13.7817	13.3100	13.3500	-3.120%	24,975	-18.202%
2024-12-12	14.0200	14.0900	13.7100	13.7800	-1.922%	24,211	-20.755%
2024-12-11	13.8900	14.2500	13.7000	14.0500	+2.480%	47,681	-22.278%
2024-12-10	13.6200	13.8600	13.2700	13.7100	+0.809%	73,368	-20.350%
2024-12-09	13.6000	13.6650	13.4500	13.6000	-0.366%	33,507	-19.706%
2024-12-06	13.8400	13.8400	13.3900	13.6500	-0.871%	37,692	-20.000%
2024-12-05	14.0500	14.0950	13.6300	13.7700	-2.754%	39,159	-20.697%
2024-12-04	14.2450	14.2450	14.0350	14.1600	+1.215%	29,997	-22.881%
2024-12-03	14.6300	14.6300	13.4200	13.9900	-4.375%	79,178	-21.944%
2024-12-02	14.6100	14.6300	14.4250	14.6300	+0.619%	36,965	-25.359%
2024-11-29	14.5500	14.5700	14.4350	14.5400	+0.623%	13,178	-24.897%
2024-11-27	14.6000	14.6000	14.3150	14.4500	+0.208%	34,981	-24.429%
2024-11-26	14.3000	14.4800	13.9850	14.4200	+0.839%	37,424	-24.272%
2024-11-25	14.2100	14.6200	14.1887	14.3000	+1.924%	76,265	-23.636%
2024-11-22	13.9300	14.2200	13.8811	14.0300	+1.667%	74,715	-22.167%
2024-11-21	13.2700	13.8000	13.0700	13.8000	+5.344%	75,143	-20.870%
2024-11-20	13.1700	13.1700	12.7200	13.1000	-1.207%	31,583	-16.641%
2024-11-19	13.0200	13.4792	13.0100	13.2600	+1.221%	49,475	-17.647%
2024-11-18	12.8800	13.1850	12.8800	13.1000	+2.665%	29,962	-16.641%
2024-11-15	13.3200	13.3850	12.6000	12.7600	-2.147%	57,058	-14.420%
2024-11-14	11.7500	13.3999	11.7500	13.0400	+11.644%	154,440	-16.258%
2024-11-13	11.8800	12.0500	11.5000	11.6800	-0.511%	50,739	-6.507%
2024-11-12	12.1200	12.2520	11.6700	11.7400	-3.215%	32,009	-6.985%
2024-11-11	12.1900	12.2400	12.0700	12.1300	+0.664%	25,076	-9.975%
2024-11-08	12.1400	12.2000	11.9000	12.0500	-0.741%	26,841	-9.378%
2024-11-07	12.1600	12.3700	12.0500	12.1400	+0.082%	33,580	-10.049%
2024-11-06	11.9700	12.2500	11.4400	12.1300	+5.846%	137,536	-9.975%
2024-11-05	11.0000	11.4900	11.0000	11.4600	+3.710%	53,320	-4.712%
2024-11-04	10.5900	11.0600	10.5320	11.0500	+3.368%	56,228	-1.176%
2024-11-01	10.5100	10.6900	10.4500	10.6900	+1.616%	23,030	+2.152%
2024-10-31	10.5070	10.6243	10.5070	10.5200	-0.661%	18,640	+3.802%
2024-10-30	10.9500	10.9500	10.5700	10.5900	-3.376%	35,327	+3.116%
2024-10-29	10.7700	10.9600	10.7500	10.9600	+1.014%	13,596	-0.365%
2024-10-28	10.6200	10.8500	10.5800	10.8500	+2.552%	19,195	+0.645%
2024-10-25	10.6900	10.6900	10.5500	10.5800	-0.189%	13,659	+3.214%
2024-10-24	10.7200	10.7200	10.5000	10.6000	-1.212%	19,460	+3.019%
2024-10-23	10.7800	10.7800	10.5301	10.7300	-0.832%	21,741	+1.771%
2024-10-22	10.8200	10.8700	10.7700	10.8200	-0.185%	11,856	+0.924%
2024-10-21	10.6800	10.9900	10.6800	10.8400	-0.823%	22,203	+0.738%
2024-10-18	10.9400	10.9500	10.8500	10.9300	-0.091%	35,304	-0.091%
2024-10-17	10.9600	10.9700	10.8600	10.9400	+0.367%	12,039	-0.183%
2024-10-16	10.7000	10.9300	10.6950	10.9000	+2.444%	28,872	+0.183%
2024-10-15	10.6000	10.7702	10.6000	10.6400	+0.188%	29,636	+2.632%
2024-10-14	10.7800	10.8769	10.5900	10.6200	-1.667%	21,668	+2.825%
2024-10-11	10.4500	10.9750	10.4500	10.8000	+2.079%	21,777	+1.111%
2024-10-10	10.5400	10.6500	10.4800	10.5800	-0.750%	38,766	+3.214%
2024-10-09	10.6100	10.7150	10.5600	10.6600	+1.043%	15,102	+2.439%
2024-10-08	10.5800	10.7500	10.5400	10.5500	-0.659%	29,548	+3.507%
2024-10-07	10.6400	10.8600	10.4828	10.6200	-0.933%	19,466	+2.825%
2024-10-04	10.7200	10.7400	10.5100	10.7200	+1.611%	19,523	+1.866%
2024-10-03	10.6300	10.7450	10.5000	10.5500	-1.586%	15,800	+3.507%
2024-10-02	10.6200	10.7850	10.5550	10.7200	+0.942%	38,574	+1.866%
2024-10-01	10.8200	10.8200	10.5800	10.6200	-1.393%	30,048	+2.825%
2024-09-30	10.8000	10.8800	10.7000	10.7700	-0.920%	28,901	+1.393%
2024-09-27	10.5600	10.8925	10.4236	10.8700	+2.066%	26,510	+0.460%
2024-09-26	10.6000	10.7000	10.5138	10.6500	+1.914%	33,339	+2.535%
2024-09-25	10.5757	10.6348	10.4200	10.4500	-2.062%	24,072	+4.498%
2024-09-24	10.7600	10.7600	10.5000	10.6700	+0.094%	23,121	+2.343%
2024-09-23	10.8300	10.8500	10.5900	10.6600	-0.560%	29,927	+2.439%
2024-09-20	11.1300	11.3000	10.6700	10.7200	-4.584%	223,857	+1.866%
2024-09-19	10.9500	11.3200	10.8100	11.2350	+4.706%	59,224	-2.804%
2024-09-18	10.7700	11.0000	10.4001	10.7300	+0.187%	60,252	+1.771%
2024-09-17	10.5200	10.7500	10.4500	10.7100	+2.783%	36,083	+1.961%
2024-09-16	10.3100	10.4200	9.9895	10.4200	+1.808%	22,435	+4.798%
2024-09-13	10.2200	10.2800	10.2000	10.2350	+1.437%	28,611	+6.693%
2024-09-12	10.0900	10.1000	9.9700	10.0900	+0.699%	21,031	+8.226%
2024-09-11	10.0500	10.1399	9.8900	10.0200	-0.988%	18,951	+8.982%
2024-09-10	9.9200	10.1900	9.9200	10.1200	+0.099%	21,271	+7.905%
2024-09-09	9.8800	10.1900	9.8800	10.1100	+2.640%	29,456	+8.012%
2024-09-06	9.8200	9.9101	9.8000	9.8500	-0.806%	19,050	+10.863%
2024-09-05	10.0900	10.0900	9.7800	9.9300	-1.194%	19,409	+9.970%
2024-09-04	10.1900	10.3250	9.8200	10.0500	-1.951%	39,064	+8.657%
2024-09-03	10.4200	10.4400	10.2500	10.2500	-3.756%	18,365	+6.537%
2024-08-30	10.5300	10.6500	10.4700	10.6500	+0.948%	9,705	+2.535%
2024-08-29	10.5300	10.6400	10.4800	10.5500	+0.957%	13,494	+3.507%
2024-08-28	10.5100	10.6100	10.4500	10.4500	-0.476%	44,934	+4.498%
2024-08-27	10.4500	10.5300	10.4500	10.5000	+1.646%	28,672	+4.000%
2024-08-26	10.3700	10.4500	10.1900	10.3300	+0.389%	25,403	+5.712%
2024-08-23	10.1300	10.3700	10.0800	10.2900	+2.695%	51,158	+6.122%
2024-08-22	10.1200	10.1200	9.9006	10.0200	-0.398%	15,388	+8.982%
2024-08-21	10.0200	10.1900	10.0000	10.0600	+0.399%	17,017	+8.549%
2024-08-20	10.0600	10.0900	9.9201	10.0200	0.000%	22,667	+8.982%
2024-08-19	9.8900	10.0300	9.8900	10.0200	+0.502%	19,098	+8.982%
2024-08-16	9.8500	10.0200	9.8500	9.9700	+1.218%	30,916	+9.529%
2024-08-15	9.8600	9.9900	9.7311	9.8500	+1.756%	41,114	+10.863%
2024-08-14	9.7050	9.7400	9.6700	9.6800	-1.124%	15,528	+12.810%
2024-08-13	9.8800	9.8800	9.6415	9.7900	+0.205%	19,072	+11.542%
2024-08-12	9.9600	9.9600	9.6500	9.7700	-2.104%	34,903	+11.771%
2024-08-09	9.8600	10.0400	9.6500	9.9800	+1.629%	95,462	+9.419%
2024-08-08	9.8600	9.8700	9.5900	9.8200	+1.029%	65,509	+11.202%
2024-08-07	9.9000	10.1600	9.6600	9.7200	-0.205%	37,297	+12.346%
2024-08-06	9.7000	9.9300	9.6100	9.7400	+0.206%	112,640	+12.115%
2024-08-05	9.8300	9.8500	9.4900	9.7200	-5.078%	97,600	+12.346%
2024-08-02	10.2600	10.5200	10.2200	10.2400	-3.396%	33,964	+6.641%
2024-08-01	11.0200	11.0200	10.4800	10.6000	-3.636%	47,839	+3.019%
2024-07-31	11.0100	11.1750	10.8050	11.0000	+0.733%	41,255	-0.727%
2024-07-30	10.8800	10.9300	10.7900	10.9200	+1.018%	29,430	0.000%
2024-07-29	11.0300	11.0300	10.6900	10.8100	-1.007%	24,319	+1.018%
2024-07-26	11.1200	11.1200	10.8600	10.9200	-0.456%	24,429	0.000%
2024-07-25	10.8000	11.1600	10.8000	10.9700	+2.332%	67,797	-0.456%
2024-07-24	10.8000	11.0200	10.7100	10.7200	-1.651%	51,204	+1.866%
2024-07-23	10.6000	11.0500	10.6000	10.9000	+2.733%	131,960	+0.183%
2024-07-22	10.5500	10.6500	10.2801	10.6100	+0.760%	48,906	+2.922%
2024-07-19	10.5400	10.6700	10.4050	10.5300	+0.190%	88,756	+3.704%
2024-07-18	10.6800	10.8800	10.4300	10.5100	-1.959%	58,809	+3.901%
2024-07-17	10.9500	10.9700	10.5700	10.7200	-2.279%	66,096	+1.866%
2024-07-16	10.5000	11.0000	10.2800	10.9700	+5.379%	86,252	-0.456%
2024-07-15	10.4400	10.5400	10.0000	10.4100	+0.677%	111,512	+4.899%
2024-07-12	10.1600	10.5550	9.9700	10.3400	+3.400%	185,437	+5.609%
2024-07-11	9.4100	10.5550	9.1700	10.0000	+6.952%	249,593	+9.200%
2024-07-10	9.3500	9.3500	9.2400	9.3500	+0.430%	25,782	+16.791%
2024-07-09	9.2500	9.3400	9.1900	9.3100	+0.431%	38,498	+17.293%
2024-07-08	9.2900	9.3200	9.2400	9.2700	+0.433%	23,083	+17.799%
2024-07-05	9.1800	9.2500	9.1000	9.2300	+0.326%	55,252	+18.310%
2024-07-03	9.4100	9.4100	9.1900	9.2000	-1.499%	28,986	+18.696%
2024-07-02	9.5000	9.6190	9.3200	9.3400	-2.199%	36,114	+16.916%
2024-07-01	9.5400	9.5600	9.3600	9.5500	0.000%	38,477	+14.346%
2024-06-28	9.5100	9.6600	9.3010	9.5500	+1.380%	951,352	+14.346%
2024-06-27	9.2300	9.6100	9.2300	9.4200	+2.503%	72,002	+15.924%
2024-06-26	9.0100	9.2200	9.0000	9.1900	+2.054%	61,341	+18.825%
2024-06-25	9.1200	9.1200	8.9800	9.0050	-1.261%	38,591	+21.266%
2024-06-24	9.0400	9.2100	9.0400	9.1200	+1.221%	49,027	+19.737%
2024-06-21	9.0700	9.1300	9.0000	9.0100	-0.771%	78,354	+21.199%
2024-06-20	9.0400	9.1650	8.9400	9.0800	+0.221%	25,470	+20.264%
2024-06-18	9.2900	9.2900	9.0500	9.0600	-2.476%	57,133	+20.530%
2024-06-17	9.1400	9.3800	9.1297	9.2900	+1.752%	34,554	+17.546%
2024-06-14	9.6000	9.6000	9.1200	9.1300	-4.995%	49,609	+19.606%
2024-06-13	9.5400	9.6400	9.5100	9.6100	+1.158%	55,227	+13.632%
2024-06-12	9.3800	9.5550	9.3750	9.5000	+2.925%	73,276	+14.947%
2024-06-11	9.0800	9.3000	9.0800	9.2300	+0.874%	46,795	+18.310%
2024-06-10	9.0500	9.1700	9.0100	9.1500	+1.329%	32,961	+19.344%
2024-06-07	9.1500	9.2100	9.0000	9.0300	-1.848%	36,822	+20.930%
2024-06-06	9.2900	9.3500	9.2000	9.2000	-1.499%	30,980	+18.696%
2024-06-05	9.4100	9.4100	9.2300	9.3400	-0.214%	26,636	+16.916%
2024-06-04	9.2100	9.3900	9.1700	9.3600	+1.739%	34,100	+16.667%
2024-06-03	9.3700	9.3800	9.1801	9.2000	-1.075%	22,700	+18.696%
2024-05-31	9.2700	9.3300	9.2100	9.3000	+1.087%	21,934	+17.419%
2024-05-30	9.1900	9.2800	9.1400	9.2000	+0.767%	46,668	+18.696%
2024-05-29	9.2500	9.3500	9.0700	9.1300	-2.248%	42,017	+19.606%
2024-05-28	9.2800	9.3700	9.2400	9.3400	+0.973%	45,146	+16.916%
2024-05-24	9.1600	9.2700	9.1000	9.2500	+1.537%	31,106	+18.054%
2024-05-23	9.3300	9.3300	9.0700	9.1100	-2.358%	41,359	+19.868%
2024-05-22	9.2600	9.3500	9.2400	9.3300	+0.323%	66,882	+17.042%
2024-05-21	9.3600	9.4142	9.2700	9.3000	-0.853%	57,006	+17.419%
2024-05-20	9.5000	9.5900	9.3200	9.3800	-1.471%	23,858	+16.418%
2024-05-17	9.3000	9.5400	9.3000	9.5200	+2.476%	35,436	+14.706%

document.getElementById("DkBzPx").onerror = function(){this.style.display='none';}; .dark-mode .N05kWN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N05kWN{ color: #333333; background-color: white; border: 2px solid #333333; }PCYOPure Cycle Corporationstock NASDAQ

PCYO
Pure Cycle Corporation
stock NASDAQ