Dark

PCYO
Pure Cycle Corporation
stock NASDAQ

At Close

Jul 2, 2026 3:59:53 PM EDT

10.80USD-1.818%(-0.20)31,337

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 9:24:30 AM EDT

11.00USD0.000%(0.00)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

10.81USD+0.093%(+0.01)9,735

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	10.9000	11.0650	10.790000	10.8100	-1.727%	31,337	0.000%
2026-07-01	10.6500	11.0900	10.650000	11.0000	+2.708%	77,729	-1.727%
2026-06-30	10.9300	10.9300	10.680000	10.7100	-2.013%	47,107	+0.934%
2026-06-29	11.0800	11.1800	10.780000	10.9300	-2.671%	58,410	-1.098%
2026-06-26	11.0000	11.2800	11.000000	11.2300	+2.184%	196,775	-3.740%
2026-06-25	11.4100	11.4600	10.955000	10.9900	-3.342%	56,846	-1.638%
2026-06-24	11.0400	11.4300	11.040000	11.3700	+2.896%	65,738	-4.925%
2026-06-23	11.1900	11.4350	11.030000	11.0500	-1.074%	76,053	-2.172%
2026-06-22	11.0700	11.2100	11.050000	11.1700	+0.903%	58,049	-3.223%
2026-06-18	11.0700	11.1000	10.880100	11.0700	+1.281%	120,239	-2.349%
2026-06-17	10.8900	11.0700	10.750000	10.9300	0.000%	62,874	-1.098%
2026-06-16	10.6400	11.2200	10.640000	10.9300	+3.406%	56,816	-1.098%
2026-06-15	10.7100	10.7300	10.380000	10.5700	-1.491%	32,854	+2.271%
2026-06-12	10.6100	10.9600	10.610000	10.7300	+1.610%	61,476	+0.746%
2026-06-11	10.5700	10.7500	10.405000	10.5600	+0.190%	61,520	+2.367%
2026-06-10	10.6200	10.7400	10.510000	10.5400	-0.660%	44,666	+2.562%
2026-06-09	10.5200	10.7000	10.520000	10.6100	+2.019%	44,849	+1.885%
2026-06-08	10.5500	10.6900	10.350000	10.4000	-0.763%	58,930	+3.942%
2026-06-05	10.2500	10.8500	10.215000	10.4800	+1.550%	71,984	+3.149%
2026-06-04	10.1900	10.5000	10.190000	10.3200	+1.976%	50,353	+4.748%
2026-06-03	10.4100	10.4100	10.080000	10.1200	-3.158%	41,940	+6.818%
2026-06-02	10.5000	10.6200	10.440000	10.4500	-0.571%	23,994	+3.445%
2026-06-01	10.3200	10.6350	10.250000	10.5100	+1.546%	70,977	+2.854%
2026-05-29	10.6000	10.7950	10.340000	10.3500	-2.726%	44,789	+4.444%
2026-05-28	10.2100	10.6700	10.020000	10.6400	+5.035%	137,473	+1.598%
2026-05-27	10.0500	10.2100	9.990000	10.1300	+2.117%	70,323	+6.713%
2026-05-26	10.0600	10.2400	9.750000	9.9200	-1.195%	190,068	+8.972%
2026-05-22	10.2000	10.2100	9.915000	10.0400	-0.594%	78,260	+7.669%
2026-05-21	10.1700	10.1950	10.010000	10.1000	-1.077%	45,584	+7.030%
2026-05-20	10.2300	10.4200	10.140000	10.2100	+0.492%	37,932	+5.877%
2026-05-19	10.3900	10.4600	10.050000	10.1600	-2.682%	36,494	+6.398%
2026-05-18	10.3900	10.7500	10.350000	10.4400	-0.191%	54,886	+3.544%
2026-05-15	10.7600	11.0600	10.425000	10.4600	-4.125%	53,375	+3.346%
2026-05-14	11.1400	11.2300	10.910000	10.9100	-2.065%	21,029	-0.917%
2026-05-13	11.0500	11.5578	10.940000	11.1400	-0.090%	34,757	-2.962%
2026-05-12	11.5000	11.6300	11.110000	11.1500	-3.547%	29,391	-3.049%
2026-05-11	11.6300	12.4400	11.425000	11.5600	-0.516%	64,792	-6.488%
2026-05-08	11.7200	11.7400	11.490000	11.6200	-0.514%	42,374	-6.971%
2026-05-07	11.6200	11.7750	11.560100	11.6800	+1.565%	38,734	-7.449%
2026-05-06	11.4800	11.6900	11.440000	11.5000	+0.174%	49,988	-6.000%
2026-05-05	11.4300	11.5650	11.330000	11.4800	+0.702%	36,954	-5.836%
2026-05-04	11.4300	11.7000	11.305000	11.4000	-0.870%	74,176	-5.175%
2026-05-01	11.5400	11.6100	11.350000	11.5000	-0.347%	32,473	-6.000%
2026-04-30	11.2400	11.5600	11.100000	11.5400	+2.487%	45,395	-6.326%
2026-04-29	11.3600	11.4900	11.190000	11.2600	-1.745%	57,079	-3.996%
2026-04-28	11.3400	11.6500	11.340000	11.4600	+0.175%	24,929	-5.672%
2026-04-27	11.4000	11.6100	11.073275	11.4400	-0.522%	28,480	-5.507%
2026-04-24	11.2200	11.5500	11.190000	11.5000	+2.587%	22,043	-6.000%
2026-04-23	11.5000	11.7500	11.060000	11.2100	-2.437%	82,433	-3.568%
2026-04-22	11.4400	11.5450	11.230000	11.4900	+0.437%	45,983	-5.918%
2026-04-21	11.4500	11.5100	11.370000	11.4400	0.000%	27,871	-5.507%
2026-04-20	11.4900	11.5900	11.355000	11.4400	-0.175%	35,956	-5.507%
2026-04-17	11.2300	11.5000	11.230000	11.4600	+3.430%	51,682	-5.672%
2026-04-16	11.0300	11.1350	10.896500	11.0800	0.000%	32,526	-2.437%
2026-04-15	11.2300	11.2800	11.080000	11.0800	-1.947%	18,676	-2.437%
2026-04-14	11.2600	11.4250	11.235000	11.3000	+0.444%	32,663	-4.336%
2026-04-13	11.2200	11.3800	11.130000	11.2500	+0.178%	44,788	-3.911%
2026-04-10	11.7700	12.0500	11.010000	11.2300	-5.232%	110,013	-3.740%
2026-04-09	10.7100	12.0000	10.280000	11.8500	+0.937%	78,465	-8.776%
2026-04-08	11.6300	11.7600	11.103900	11.7400	+6.341%	99,221	-7.922%
2026-04-07	10.2500	11.0700	10.250000	11.0400	+6.667%	292,586	-2.083%
2026-04-06	10.4500	10.5300	10.300000	10.3500	-0.672%	27,827	+4.444%
2026-04-02	10.2400	10.4500	10.230000	10.4200	+1.067%	14,960	+3.743%
2026-04-01	10.1400	10.3899	10.070000	10.3100	+2.485%	38,336	+4.850%
2026-03-31	10.0900	10.0900	9.783500	10.0600	+0.399%	57,546	+7.455%
2026-03-30	9.9500	10.0400	9.900000	10.0200	+1.520%	71,410	+7.884%
2026-03-27	9.7600	10.1300	9.705000	9.8700	+0.203%	48,040	+9.524%
2026-03-26	9.8400	9.9800	9.790000	9.8500	-0.304%	42,284	+9.746%
2026-03-25	10.1500	10.1500	9.850000	9.8800	-1.397%	68,882	+9.413%
2026-03-24	10.2300	10.3700	10.010000	10.0200	-3.095%	51,841	+7.884%
2026-03-23	10.5600	10.5600	10.330000	10.3400	-0.097%	73,780	+4.545%
2026-03-20	10.2600	10.5300	10.100000	10.3500	+0.681%	202,125	+4.444%
2026-03-19	10.0700	10.3600	10.000000	10.2800	+1.581%	29,445	+5.156%
2026-03-18	10.3300	10.3986	10.110000	10.1200	-2.972%	47,050	+6.818%
2026-03-17	10.5000	10.7150	10.370000	10.4300	+0.482%	92,226	+3.643%
2026-03-16	10.4300	10.4600	10.280000	10.3800	+1.071%	40,902	+4.143%
2026-03-13	10.1600	10.4900	10.010000	10.2700	+1.885%	67,284	+5.258%
2026-03-12	9.9400	10.2654	9.850000	10.0800	+0.800%	41,533	+7.242%
2026-03-11	10.0100	10.0576	9.910000	10.0000	-0.794%	30,651	+8.100%
2026-03-10	10.1300	10.3000	9.940000	10.0800	-1.850%	55,890	+7.242%
2026-03-09	10.1100	10.3300	9.900000	10.2700	+0.637%	52,150	+5.258%
2026-03-06	10.1600	10.3300	10.060000	10.2050	-1.018%	49,171	+5.928%
2026-03-05	10.5700	10.5900	10.220600	10.3100	-3.283%	32,026	+4.850%
2026-03-04	10.4900	10.9400	10.490000	10.6600	+2.797%	53,022	+1.407%
2026-03-03	10.3600	10.6050	10.260000	10.3700	-1.799%	36,307	+4.243%
2026-03-02	10.5800	10.6750	10.380000	10.5600	-0.095%	51,582	+2.367%
2026-02-27	10.7100	10.8350	10.430000	10.5700	-2.130%	59,892	+2.271%
2026-02-26	10.9800	11.0550	10.795000	10.8000	-1.099%	22,775	+0.093%
2026-02-25	10.7700	10.9550	10.640000	10.9200	+2.152%	27,419	-1.007%
2026-02-24	10.6300	10.7350	10.520000	10.6900	+1.135%	38,794	+1.123%
2026-02-23	10.7700	10.7700	10.510000	10.5700	-1.583%	77,958	+2.271%
2026-02-20	10.9200	10.9200	10.702000	10.7400	-1.918%	23,602	+0.652%
2026-02-19	10.6400	11.0400	10.490000	10.9500	+2.432%	75,101	-1.279%
2026-02-18	11.3500	11.4500	10.681400	10.6900	-6.146%	74,553	+1.123%
2026-02-17	11.2500	11.5750	11.250000	11.3900	+1.787%	58,830	-5.092%
2026-02-13	10.8000	11.4100	10.800000	11.1900	+3.900%	95,706	-3.396%
2026-02-12	10.6900	10.7900	10.520000	10.7700	+1.700%	151,743	+0.371%
2026-02-11	11.0600	11.0600	10.590000	10.5900	-3.552%	60,740	+2.077%
2026-02-10	10.9500	11.1433	10.820000	10.9800	+0.457%	65,305	-1.548%
2026-02-09	11.1700	11.1700	10.764200	10.9300	-1.973%	60,684	-1.098%
2026-02-06	11.1900	11.3200	10.810000	11.1500	+0.541%	107,128	-3.049%
2026-02-05	11.3700	11.3750	11.010000	11.0900	-1.858%	50,779	-2.525%
2026-02-04	11.5700	11.6950	11.270000	11.3000	-1.482%	90,357	-4.336%
2026-02-03	11.6300	11.6431	11.320000	11.4700	-0.950%	56,428	-5.754%
2026-02-02	11.5800	11.8000	11.550000	11.5800	0.000%	41,243	-6.649%
2026-01-30	11.6200	11.6800	11.520000	11.5800	-0.601%	36,754	-6.649%
2026-01-29	11.5568	11.6700	11.400000	11.6500	+1.569%	28,353	-7.210%
2026-01-28	11.8600	11.8950	11.460000	11.4700	-3.207%	67,938	-5.754%
2026-01-27	11.8200	11.8979	11.800000	11.8500	+0.254%	18,039	-8.776%
2026-01-26	11.8300	11.9450	11.750000	11.8200	-0.085%	30,288	-8.545%
2026-01-23	11.8800	11.9300	11.770000	11.8300	-0.921%	45,452	-8.622%
2026-01-22	11.7900	11.9900	11.720000	11.9400	+1.186%	101,663	-9.464%
2026-01-21	11.4300	11.9340	11.430000	11.8000	+3.237%	80,660	-8.390%
2026-01-20	11.4100	11.5300	11.365000	11.4300	-1.720%	23,155	-5.424%
2026-01-16	11.6500	11.7750	11.580000	11.6300	-0.513%	68,734	-7.051%
2026-01-15	11.3300	11.7000	11.181100	11.6900	+3.360%	45,922	-7.528%
2026-01-14	11.5000	11.5150	11.010000	11.3100	-1.309%	47,192	-4.421%
2026-01-13	11.4700	11.6500	11.380100	11.4600	-0.348%	23,984	-5.672%
2026-01-12	11.0100	11.5200	11.010000	11.5000	+4.072%	23,022	-6.000%
2026-01-09	11.1900	11.3000	11.005000	11.0500	-1.074%	28,996	-2.172%
2026-01-08	11.0800	11.3189	10.835000	11.1700	+4.784%	47,915	-3.223%
2026-01-07	10.6700	10.8350	10.520000	10.6600	-1.296%	35,423	+1.407%
2026-01-06	10.7300	10.8600	10.510000	10.8000	-0.185%	44,226	+0.093%
2026-01-05	10.8000	11.1400	10.765000	10.8200	+0.093%	37,907	-0.092%
2026-01-02	11.0600	11.0600	10.770000	10.8100	-1.638%	32,907	0.000%
2025-12-31	10.9200	11.0650	10.910000	10.9900	-0.091%	31,848	-1.638%
2025-12-30	11.0800	11.1650	10.960000	11.0000	-0.722%	22,185	-1.727%
2025-12-29	11.6500	11.6500	11.020000	11.0800	-0.090%	27,418	-2.437%
2025-12-26	11.2200	11.2200	10.910000	11.0900	+0.453%	27,424	-2.525%
2025-12-24	11.2200	11.2200	11.010000	11.0400	-1.779%	22,577	-2.083%
2025-12-23	11.2600	11.6200	11.210000	11.2400	-0.707%	40,341	-3.826%
2025-12-22	11.3300	11.8659	11.260000	11.3200	-0.088%	31,144	-4.505%
2025-12-19	11.6600	11.6600	11.330000	11.3300	-3.162%	115,440	-4.590%
2025-12-18	11.6700	11.7950	11.530000	11.7000	+1.211%	37,492	-7.607%
2025-12-17	11.7000	11.7400	11.390000	11.5600	-1.365%	48,646	-6.488%
2025-12-16	11.7800	11.8500	11.609500	11.7200	-1.180%	46,307	-7.765%
2025-12-15	12.1550	12.1550	11.800000	11.8600	-0.670%	38,802	-8.853%
2025-12-12	11.8100	12.0200	11.610000	11.9400	+1.186%	46,217	-9.464%
2025-12-11	11.9900	12.1200	11.730000	11.8000	-0.840%	51,497	-8.390%
2025-12-10	11.3700	12.0600	11.370000	11.9000	+3.659%	106,113	-9.160%
2025-12-09	11.4900	11.5900	11.320000	11.4800	+0.262%	40,635	-5.836%
2025-12-08	11.4100	11.5151	11.360000	11.4500	+0.527%	26,199	-5.590%
2025-12-05	11.8400	11.8400	11.300000	11.3900	-3.963%	35,932	-5.092%
2025-12-04	11.7100	11.9600	11.670000	11.8600	+1.195%	31,015	-8.853%
2025-12-03	11.5100	11.7350	11.351700	11.7200	+2.448%	66,075	-7.765%
2025-12-02	11.2900	11.5050	11.200000	11.4400	+2.326%	29,349	-5.507%
2025-12-01	11.2500	11.3100	11.150000	11.1800	-1.757%	30,750	-3.309%
2025-11-28	11.3700	11.5500	11.330000	11.3800	-0.175%	19,735	-5.009%
2025-11-26	11.2300	11.5589	11.230000	11.4000	+1.243%	55,023	-5.175%
2025-11-25	11.0800	11.2900	10.990000	11.2600	+2.271%	27,422	-3.996%
2025-11-24	11.2000	11.2000	10.965000	11.0100	+0.091%	27,983	-1.817%
2025-11-21	10.7700	11.0500	10.730000	11.0000	+2.326%	52,916	-1.727%
2025-11-20	11.0400	11.2150	10.750000	10.7500	-2.184%	50,652	+0.558%
2025-11-19	11.0400	11.1550	10.976500	10.9900	-0.363%	41,694	-1.638%
2025-11-18	11.0200	11.0600	10.985000	11.0300	0.000%	38,294	-1.995%
2025-11-17	11.0500	11.1600	10.969900	11.0300	-0.720%	125,537	-1.995%
2025-11-14	11.1925	11.1925	10.970000	11.1100	+0.543%	54,145	-2.700%
2025-11-13	11.1000	11.5465	11.010000	11.0500	-1.603%	34,165	-2.172%
2025-11-12	11.1700	11.3150	11.096800	11.2300	+0.989%	45,729	-3.740%
2025-11-11	11.1200	11.1300	11.035000	11.1200	+1.091%	44,559	-2.788%
2025-11-10	10.9900	11.0717	10.950000	11.0000	+0.640%	31,365	-1.727%
2025-11-07	10.8400	10.9600	10.840000	10.9300	+0.737%	43,763	-1.098%
2025-11-06	10.9600	10.9800	10.840000	10.8500	-1.364%	47,754	-0.369%
2025-11-05	10.9900	11.0700	10.860200	11.0000	-0.362%	54,375	-1.727%
2025-11-04	10.9900	11.1000	10.990000	11.0400	+0.364%	56,766	-2.083%
2025-11-03	11.0400	11.0489	10.900000	11.0000	-0.091%	74,462	-1.727%
2025-10-31	11.0000	11.0400	10.895000	11.0100	0.000%	59,512	-1.817%
2025-10-30	10.8600	11.0400	10.860000	11.0100	+0.917%	53,647	-1.817%
2025-10-29	10.9600	11.0400	10.860000	10.9100	-0.728%	76,018	-0.917%
2025-10-28	10.9800	11.0650	10.960000	10.9900	-0.091%	64,749	-1.638%
2025-10-27	11.0800	11.1100	10.940000	11.0000	-0.181%	84,618	-1.727%
2025-10-24	11.0500	11.0900	10.900000	11.0200	-0.271%	172,386	-1.906%
2025-10-23	11.0000	11.0800	10.950000	11.0500	+1.005%	51,023	-2.172%
2025-10-22	11.0000	11.0900	10.910000	10.9400	-0.726%	63,262	-1.188%
2025-10-21	11.0000	11.0600	10.974600	11.0200	-0.181%	47,272	-1.906%
2025-10-20	11.0400	11.1000	10.950000	11.0400	+0.638%	44,348	-2.083%
2025-10-17	11.0200	11.0921	10.900000	10.9700	-0.363%	72,386	-1.459%
2025-10-16	10.9700	11.0600	10.970000	11.0100	-0.091%	28,309	-1.817%
2025-10-15	11.0900	11.1600	11.000000	11.0200	-0.542%	53,417	-1.906%
2025-10-14	10.8900	11.1500	10.890000	11.0800	+0.727%	64,778	-2.437%
2025-10-13	10.9500	11.1000	10.820000	11.0000	+0.825%	35,466	-1.727%
2025-10-10	10.9000	11.0200	10.850000	10.9100	-0.728%	94,366	-0.917%
2025-10-09	11.0200	11.0500	10.875000	10.9900	-1.258%	75,836	-1.638%
2025-10-08	11.1200	11.2500	11.030000	11.1300	+0.724%	25,860	-2.875%
2025-10-07	11.1300	11.2000	11.000000	11.0500	-0.540%	66,113	-2.172%
2025-10-06	11.1000	11.2100	11.028900	11.1100	0.000%	31,248	-2.700%
2025-10-03	11.0900	11.3300	11.060000	11.1100	+0.634%	28,456	-2.700%
2025-10-02	11.0300	11.0500	10.950000	11.0400	+0.455%	35,605	-2.083%
2025-10-01	11.0100	11.0850	10.935000	10.9900	-0.723%	64,098	-1.638%
2025-09-30	10.9800	11.1000	10.945000	11.0700	+0.820%	44,972	-2.349%
2025-09-29	11.0400	11.0900	10.960000	10.9800	0.000%	39,135	-1.548%
2025-09-26	10.9800	11.1150	10.870000	10.9800	+0.182%	25,169	-1.548%
2025-09-25	10.9600	11.3400	10.900000	10.9600	-0.182%	36,048	-1.369%
2025-09-24	11.1100	11.5800	10.960000	10.9800	-0.992%	28,190	-1.548%
2025-09-23	11.4300	11.4300	11.040000	11.0900	-2.205%	29,272	-2.525%
2025-09-22	11.4900	11.4900	10.963300	11.3400	-0.439%	45,199	-4.674%
2025-09-19	11.5000	11.6600	11.310000	11.3900	-0.957%	104,483	-5.092%
2025-09-18	11.5000	11.6200	11.410000	11.5000	+0.612%	39,524	-6.000%
2025-09-17	11.2300	11.6400	11.230000	11.4300	+2.145%	39,613	-5.424%
2025-09-16	11.0600	11.2150	10.980000	11.1900	+0.629%	23,305	-3.396%
2025-09-15	10.9800	11.5000	10.980000	11.1200	+0.907%	26,820	-2.788%
2025-09-12	11.2700	11.2700	11.010000	11.0200	-2.305%	16,765	-1.906%
2025-09-11	11.0000	11.5587	11.000000	11.2800	+2.267%	62,736	-4.167%
2025-09-10	10.8300	11.0800	10.800000	11.0300	+1.379%	42,974	-1.995%
2025-09-09	10.8500	10.9000	10.830000	10.8800	-0.730%	36,414	-0.643%
2025-09-08	11.1200	11.2200	10.729900	10.9600	-0.544%	70,281	-1.369%
2025-09-05	10.6100	11.1000	10.450000	11.0200	+4.853%	56,403	-1.906%
2025-09-04	10.2800	10.5100	10.235000	10.5100	+2.938%	27,615	+2.854%
2025-09-03	10.1300	10.2999	10.130000	10.2100	+0.591%	27,978	+5.877%
2025-09-02	10.0300	10.3687	10.001800	10.1500	+0.495%	42,802	+6.502%
2025-08-29	10.2000	10.2000	10.040100	10.1000	0.000%	40,904	+7.030%
2025-08-28	10.1800	10.2200	10.090000	10.1000	-1.077%	32,379	+7.030%
2025-08-27	10.1200	10.2900	10.075000	10.2100	0.000%	33,165	+5.877%
2025-08-26	10.2500	10.4200	10.200000	10.2100	-0.098%	14,101	+5.877%
2025-08-25	10.5900	10.5900	10.190000	10.2200	-3.947%	23,536	+5.773%
2025-08-22	10.1700	10.6600	10.090000	10.6400	+5.871%	53,806	+1.598%
2025-08-21	10.0900	10.1400	10.020000	10.0500	-1.951%	36,021	+7.562%
2025-08-20	10.2700	10.2800	10.130000	10.2500	+0.589%	32,042	+5.463%
2025-08-19	10.1682	10.3000	10.090000	10.1900	+1.192%	29,300	+6.084%
2025-08-18	10.1300	10.2600	10.050000	10.0700	-0.592%	24,207	+7.349%
2025-08-15	10.0900	10.1600	9.990000	10.1300	+0.896%	26,931	+6.713%
2025-08-14	10.3100	10.4225	10.010000	10.0400	-3.923%	38,861	+7.669%
2025-08-13	10.2600	10.4800	10.260000	10.4500	+2.250%	23,017	+3.445%
2025-08-12	10.0200	10.2200	9.955000	10.2200	+2.200%	41,790	+5.773%
2025-08-11	9.9100	10.0450	9.800000	10.0000	+0.908%	28,392	+8.100%
2025-08-08	9.9500	10.0900	9.850000	9.9100	-0.302%	18,663	+9.082%
2025-08-07	9.9000	10.0100	9.845000	9.9400	+1.429%	53,164	+8.753%
2025-08-06	9.7300	9.8670	9.690000	9.8000	+0.410%	20,441	+10.306%
2025-08-05	9.7900	9.8087	9.710000	9.7600	-0.510%	36,397	+10.758%
2025-08-04	9.7600	9.8899	9.710000	9.8100	+0.615%	35,539	+10.194%
2025-08-01	9.7800	9.9020	9.650000	9.7500	-0.510%	71,873	+10.872%
2025-07-31	9.8500	9.9900	9.730000	9.8000	-1.010%	76,049	+10.306%
2025-07-30	10.0000	10.0800	9.870000	9.9000	-1.099%	82,142	+9.192%
2025-07-29	10.1700	10.1700	10.004000	10.0100	-1.282%	37,712	+7.992%
2025-07-28	10.0900	10.1800	10.085000	10.1400	+0.198%	30,751	+6.607%
2025-07-25	9.9800	10.2000	9.980000	10.1200	+2.119%	32,959	+6.818%
2025-07-24	10.0300	10.0500	9.910000	9.9100	-2.075%	39,596	+9.082%
2025-07-23	10.0100	10.1300	9.990000	10.1200	+1.200%	45,932	+6.818%
2025-07-22	9.8900	10.0700	9.890000	10.0000	+1.215%	50,882	+8.100%
2025-07-21	9.9400	10.0580	9.870000	9.8800	-0.903%	62,101	+9.413%
2025-07-18	10.1300	10.1500	9.970000	9.9700	-0.598%	65,088	+8.425%
2025-07-17	10.2400	10.3400	10.020000	10.0300	-1.859%	48,014	+7.777%
2025-07-16	10.1100	10.2500	10.070000	10.2200	+1.692%	48,612	+5.773%
2025-07-15	10.1400	10.1900	10.040000	10.0500	-0.298%	66,267	+7.562%
2025-07-14	10.0100	10.3400	10.000000	10.0800	+0.299%	40,438	+7.242%
2025-07-11	10.4000	10.5500	10.030000	10.0500	-3.365%	64,538	+7.562%
2025-07-10	10.6500	10.8476	10.295000	10.4000	-2.256%	73,708	+3.942%
2025-07-09	10.9600	10.9600	10.625000	10.6400	-1.023%	64,549	+1.598%
2025-07-08	10.7000	10.8300	10.700000	10.7500	+0.561%	42,584	+0.558%
2025-07-07	11.0200	11.0700	10.690000	10.6900	-3.607%	45,149	+1.123%
2025-07-03	11.0500	11.1400	10.385700	11.0900	+0.910%	23,401	-2.525%
2025-07-02	11.0500	11.1400	10.940000	10.9900	-0.363%	45,870	-1.638%
2025-07-01	10.7500	11.1600	10.680000	11.0300	+2.892%	28,495	-1.995%
2025-06-30	10.7000	10.7800	10.580000	10.7200	+0.281%	49,360	+0.840%
2025-06-27	10.4100	10.7700	10.410000	10.6900	+2.395%	172,006	+1.123%
2025-06-26	10.2200	10.4799	10.190000	10.4400	+1.953%	27,229	+3.544%
2025-06-25	10.2600	10.3500	10.163800	10.2400	-1.158%	33,689	+5.566%
2025-06-24	10.3500	10.5000	10.330000	10.3600	+0.583%	26,320	+4.344%
2025-06-23	10.0900	10.3550	10.090000	10.3000	+2.386%	34,938	+4.951%
2025-06-20	10.1400	10.2600	10.010000	10.0600	-0.396%	49,095	+7.455%
2025-06-18	10.0000	10.1600	10.000000	10.1000	+0.798%	27,504	+7.030%
2025-06-17	10.1500	10.3500	10.010000	10.0200	-2.434%	41,638	+7.884%
2025-06-16	10.2700	10.3710	10.125000	10.2700	+1.282%	15,608	+5.258%
2025-06-13	10.4900	10.8100	10.120000	10.1400	-4.789%	36,823	+6.607%
2025-06-12	10.6900	10.7500	10.630000	10.6500	-0.838%	18,352	+1.502%
2025-06-11	10.7200	10.7800	10.630000	10.7400	+0.093%	52,734	+0.652%
2025-06-10	10.5200	10.7400	10.460000	10.7300	+1.996%	36,130	+0.746%
2025-06-09	10.3800	10.5800	10.290000	10.5200	+2.136%	27,965	+2.757%
2025-06-06	10.4000	10.4000	10.190000	10.3000	+0.586%	33,112	+4.951%
2025-06-05	10.2300	10.2600	10.090500	10.2400	-0.292%	29,006	+5.566%
2025-06-04	10.2800	10.2800	10.080300	10.2700	+0.391%	32,725	+5.258%
2025-06-03	10.4600	10.5200	10.120000	10.2300	-2.199%	49,177	+5.670%
2025-06-02	10.6893	10.6893	10.440000	10.4600	-1.507%	42,427	+3.346%
2025-05-30	10.5400	10.7400	10.520000	10.6200	+0.189%	37,569	+1.789%
2025-05-29	10.5400	10.7150	10.450000	10.6000	+0.284%	29,882	+1.981%
2025-05-28	10.6500	10.7600	10.540000	10.5700	-1.215%	31,332	+2.271%
2025-05-27	10.3700	10.8000	10.370000	10.7000	+3.282%	89,916	+1.028%
2025-05-23	10.5600	10.6911	10.340000	10.3600	-3.087%	27,147	+4.344%
2025-05-22	10.6800	10.8150	10.670000	10.6900	-0.927%	29,768	+1.123%
2025-05-21	10.8800	11.0134	10.680000	10.7900	-2.176%	32,237	+0.185%
2025-05-20	10.9300	11.0600	10.830000	11.0300	+0.731%	43,345	-1.995%
2025-05-19	10.6900	11.0050	10.690000	10.9500	+0.922%	29,429	-1.279%
2025-05-16	10.6500	10.8950	10.520000	10.8500	+2.552%	49,210	-0.369%
2025-05-15	10.3000	10.6100	10.300000	10.5800	+2.818%	31,673	+2.174%
2025-05-14	10.4800	10.4800	10.260000	10.2900	-2.464%	34,671	+5.053%
2025-05-13	10.5600	10.6700	10.410000	10.5500	+0.860%	50,225	+2.464%
2025-05-12	10.6200	10.6200	10.425000	10.4600	+0.965%	48,991	+3.346%
2025-05-09	10.4300	10.4300	10.260100	10.3600	-0.766%	35,224	+4.344%
2025-05-08	10.4200	10.5800	10.250000	10.4400	+0.578%	46,195	+3.544%
2025-05-07	10.7400	10.7700	10.260000	10.3800	-3.172%	59,067	+4.143%
2025-05-06	10.2400	10.7200	10.235000	10.7200	+3.375%	64,011	+0.840%
2025-05-05	10.0200	10.4800	10.010000	10.3700	+2.775%	64,868	+4.243%
2025-05-02	9.9700	10.1000	9.865000	10.0900	+1.254%	584,332	+7.136%
2025-05-01	9.8500	10.1150	9.850000	9.9650	+0.657%	40,979	+8.480%
2025-04-30	9.8400	9.9900	9.825000	9.9000	+0.202%	142,778	+9.192%
2025-04-29	10.0000	10.1300	9.840000	9.8800	-1.200%	197,616	+9.413%
2025-04-28	10.0200	10.1300	9.970000	10.0000	-0.596%	104,625	+8.100%
2025-04-25	10.1600	10.1600	10.020000	10.0600	-1.758%	19,122	+7.455%
2025-04-24	10.1400	10.3100	10.060000	10.2400	+0.688%	28,568	+5.566%
2025-04-23	10.4300	10.4800	10.130000	10.1700	-0.780%	24,773	+6.293%
2025-04-22	10.3300	10.6500	10.220000	10.2500	0.000%	45,010	+5.463%
2025-04-21	9.9300	10.2900	9.900000	10.2500	+2.912%	46,080	+5.463%
2025-04-17	9.9700	10.1976	9.920000	9.9600	-0.400%	164,970	+8.534%
2025-04-16	10.0200	10.1400	9.940000	10.0000	-0.100%	56,249	+8.100%
2025-04-15	9.8100	10.1100	9.810000	10.0100	+1.521%	63,398	+7.992%
2025-04-14	10.1900	10.2825	9.840000	9.8600	-2.473%	97,961	+9.635%
2025-04-11	10.2900	10.3800	9.900000	10.1100	-1.749%	29,420	+6.924%
2025-04-10	10.3600	10.7700	10.130000	10.2900	-4.545%	47,309	+5.053%
2025-04-09	9.9800	11.1400	9.860000	10.7800	+8.342%	59,325	+0.278%
2025-04-08	10.4700	10.6400	9.930000	9.9500	-3.679%	58,552	+8.643%
2025-04-07	10.0900	10.7100	10.070000	10.3300	-1.054%	50,113	+4.647%
2025-04-04	10.0700	10.5200	9.720000	10.4400	+1.163%	114,316	+3.544%
2025-04-03	10.2600	10.4200	10.245000	10.3200	-1.994%	35,395	+4.748%
2025-04-02	10.5700	10.6300	10.467500	10.5300	-1.404%	26,840	+2.659%
2025-04-01	10.4100	10.7100	10.410000	10.6800	+2.006%	24,078	+1.217%
2025-03-31	10.6300	10.7450	10.450000	10.4700	-2.423%	55,458	+3.247%
2025-03-28	10.7500	10.8000	10.670000	10.7300	+0.468%	35,935	+0.746%
2025-03-27	10.4300	10.6900	10.420000	10.6800	+1.714%	21,034	+1.217%
2025-03-26	10.5000	10.6000	10.410000	10.5000	+0.191%	26,570	+2.952%
2025-03-25	10.6950	10.6950	10.480000	10.4800	-2.239%	22,302	+3.149%
2025-03-24	10.8700	10.8700	10.550000	10.7200	+0.093%	29,397	+0.840%
2025-03-21	10.3700	10.9000	10.330000	10.7100	+0.753%	126,525	+0.934%
2025-03-20	10.7500	10.7800	10.600000	10.6300	-1.391%	14,872	+1.693%
2025-03-19	10.6600	10.8240	10.660000	10.7800	+1.602%	14,238	+0.278%
2025-03-18	10.7200	10.7200	10.580000	10.6100	-1.210%	23,218	+1.885%
2025-03-17	10.7300	10.8200	10.710000	10.7400	+0.656%	32,369	+0.652%
2025-03-14	10.7300	10.7900	10.630000	10.6700	+0.094%	24,869	+1.312%
2025-03-13	10.7700	10.7957	10.620000	10.6600	-1.021%	40,022	+1.407%
2025-03-12	10.8100	10.8500	10.680000	10.7700	+0.093%	31,589	+0.371%
2025-03-11	10.7800	10.9700	10.610000	10.7600	+0.467%	42,123	+0.465%
2025-03-10	10.9200	10.9200	10.560000	10.7100	-2.370%	44,740	+0.934%
2025-03-07	11.1900	11.2700	10.810000	10.9700	-0.182%	29,704	-1.459%
2025-03-06	11.1200	11.1750	10.960000	10.9900	-1.787%	64,047	-1.638%
2025-03-05	11.4000	11.4000	11.150000	11.1900	-1.842%	27,723	-3.396%
2025-03-04	11.5300	11.5850	11.340000	11.4000	-1.809%	22,768	-5.175%
2025-03-03	11.6200	11.8900	11.500000	11.6100	-0.172%	47,124	-6.891%
2025-02-28	11.4300	11.6400	11.390000	11.6300	+2.197%	41,349	-7.051%
2025-02-27	11.5600	11.5600	11.355000	11.3800	-1.981%	16,085	-5.009%
2025-02-26	11.6000	11.7300	11.500000	11.6100	-0.258%	21,250	-6.891%
2025-02-25	11.3400	11.7000	11.340000	11.6400	+3.283%	35,354	-7.131%
2025-02-24	11.5300	11.5700	11.260000	11.2700	-1.915%	27,615	-4.082%
2025-02-21	11.7000	11.7800	11.420000	11.4900	-0.777%	45,479	-5.918%
2025-02-20	11.7900	11.9900	11.570000	11.5800	-1.781%	17,274	-6.649%
2025-02-19	11.9100	12.0685	11.770000	11.7900	-2.076%	26,020	-8.312%
2025-02-18	12.1900	12.2270	11.920000	12.0400	-0.905%	25,712	-10.216%
2025-02-14	11.8500	12.2500	11.850000	12.1500	+4.024%	47,656	-11.029%
2025-02-13	11.4300	11.7500	11.410000	11.6800	+2.009%	35,879	-7.449%
2025-02-12	11.4200	11.6150	11.230000	11.4500	-1.632%	48,570	-5.590%
2025-02-11	11.5700	11.7250	11.470000	11.6400	+0.605%	34,071	-7.131%
2025-02-10	11.5550	11.7100	11.550000	11.5700	-0.601%	29,488	-6.569%
2025-02-07	11.7300	11.7500	11.590000	11.6400	-1.188%	35,095	-7.131%
2025-02-06	11.8600	11.9000	11.720000	11.7800	-0.591%	27,090	-8.234%
2025-02-05	11.8000	11.9232	11.680000	11.8500	+0.851%	21,676	-8.776%
2025-02-04	11.6500	11.8000	11.640000	11.7500	+0.945%	23,470	-8.000%
2025-02-03	11.5000	11.7600	11.500000	11.6400	-0.936%	41,246	-7.131%
2025-01-31	11.7000	12.0400	11.700000	11.7500	-0.339%	48,091	-8.000%
2025-01-30	11.6100	12.0900	11.610000	11.7900	+2.611%	55,309	-8.312%
2025-01-29	11.3100	11.5000	11.260000	11.4900	+1.233%	28,936	-5.918%
2025-01-28	11.2500	11.4100	11.190000	11.3500	+0.621%	29,527	-4.758%
2025-01-27	11.0700	11.2900	11.050000	11.2800	+1.075%	38,278	-4.167%
2025-01-24	11.2300	11.3300	11.100100	11.1600	-0.800%	31,348	-3.136%
2025-01-23	11.1700	11.2650	11.000000	11.2500	+0.446%	68,478	-3.911%
2025-01-22	11.5300	11.5300	11.190000	11.2000	-3.448%	44,704	-3.482%
2025-01-21	11.5800	11.7800	11.570000	11.6000	+0.433%	37,475	-6.810%
2025-01-17	11.7100	11.7100	11.479900	11.5500	-0.345%	22,048	-6.407%
2025-01-16	11.7300	11.7600	11.560000	11.5900	-0.855%	23,507	-6.730%
2025-01-15	11.7200	11.7900	11.490000	11.6900	+2.096%	38,624	-7.528%
2025-01-14	11.5500	11.5500	11.280000	11.4500	-0.174%	53,966	-5.590%
2025-01-13	11.3700	11.5399	11.230000	11.4700	-0.864%	52,459	-5.754%
2025-01-10	11.7700	12.1500	11.395000	11.5700	-3.422%	98,324	-6.569%

document.getElementById("xHhP7J").onerror = function(){this.style.display='none';}; .dark-mode .BVM0zM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BVM0zM{ color: #333333; background-color: white; border: 2px solid #333333; }PCYOPure Cycle Corporationstock NASDAQ

PCYO
Pure Cycle Corporation
stock NASDAQ