Dark

PCYO
Pure Cycle Corporation
stock NASDAQ

At Close

May 6, 2026 3:59:51 PM EDT

11.53USD+0.436%(+0.05)49,982

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-06	11.3000	11.6900	11.300000	11.5300	+0.436%	49,982	0.000%
2026-05-05	11.4300	11.5650	11.330000	11.4800	+0.702%	36,954	+0.436%
2026-05-04	11.4300	11.7000	11.305000	11.4000	-0.870%	74,176	+1.140%
2026-05-01	11.5400	11.6100	11.350000	11.5000	-0.347%	32,473	+0.261%
2026-04-30	11.2400	11.5600	11.100000	11.5400	+2.487%	45,395	-0.087%
2026-04-29	11.3600	11.4900	11.190000	11.2600	-1.745%	57,079	+2.398%
2026-04-28	11.3400	11.6500	11.340000	11.4600	+0.175%	24,929	+0.611%
2026-04-27	11.4000	11.6100	11.073275	11.4400	-0.522%	28,480	+0.787%
2026-04-24	11.2200	11.5500	11.190000	11.5000	+2.587%	22,043	+0.261%
2026-04-23	11.5000	11.7500	11.060000	11.2100	-2.437%	82,433	+2.855%
2026-04-22	11.4400	11.5450	11.230000	11.4900	+0.437%	45,983	+0.348%
2026-04-21	11.4500	11.5100	11.370000	11.4400	0.000%	27,871	+0.787%
2026-04-20	11.4900	11.5900	11.355000	11.4400	-0.175%	35,956	+0.787%
2026-04-17	11.2300	11.5000	11.230000	11.4600	+3.430%	51,682	+0.611%
2026-04-16	11.0300	11.1350	10.896500	11.0800	0.000%	32,526	+4.061%
2026-04-15	11.2300	11.2800	11.080000	11.0800	-1.947%	18,676	+4.061%
2026-04-14	11.2600	11.4250	11.235000	11.3000	+0.444%	32,663	+2.035%
2026-04-13	11.2200	11.3800	11.130000	11.2500	+0.178%	44,788	+2.489%
2026-04-10	11.7700	12.0500	11.010000	11.2300	-5.232%	110,013	+2.671%
2026-04-09	10.7100	12.0000	10.280000	11.8500	+0.937%	78,465	-2.700%
2026-04-08	11.6300	11.7600	11.103900	11.7400	+6.341%	99,221	-1.789%
2026-04-07	10.2500	11.0700	10.250000	11.0400	+6.667%	292,586	+4.438%
2026-04-06	10.4500	10.5300	10.300000	10.3500	-0.672%	27,827	+11.401%
2026-04-02	10.2400	10.4500	10.230000	10.4200	+1.067%	14,960	+10.653%
2026-04-01	10.1400	10.3899	10.070000	10.3100	+2.485%	38,336	+11.833%
2026-03-31	10.0900	10.0900	9.783500	10.0600	+0.399%	57,546	+14.612%
2026-03-30	9.9500	10.0400	9.900000	10.0200	+1.520%	71,410	+15.070%
2026-03-27	9.7600	10.1300	9.705000	9.8700	+0.203%	48,040	+16.819%
2026-03-26	9.8400	9.9800	9.790000	9.8500	-0.304%	42,284	+17.056%
2026-03-25	10.1500	10.1500	9.850000	9.8800	-1.397%	68,882	+16.700%
2026-03-24	10.2300	10.3700	10.010000	10.0200	-3.095%	51,841	+15.070%
2026-03-23	10.5600	10.5600	10.330000	10.3400	-0.097%	73,780	+11.509%
2026-03-20	10.2600	10.5300	10.100000	10.3500	+0.681%	202,125	+11.401%
2026-03-19	10.0700	10.3600	10.000000	10.2800	+1.581%	29,445	+12.160%
2026-03-18	10.3300	10.3986	10.110000	10.1200	-2.972%	47,050	+13.933%
2026-03-17	10.5000	10.7150	10.370000	10.4300	+0.482%	92,226	+10.547%
2026-03-16	10.4300	10.4600	10.280000	10.3800	+1.071%	40,902	+11.079%
2026-03-13	10.1600	10.4900	10.010000	10.2700	+1.885%	67,284	+12.269%
2026-03-12	9.9400	10.2654	9.850000	10.0800	+0.800%	41,533	+14.385%
2026-03-11	10.0100	10.0576	9.910000	10.0000	-0.794%	30,651	+15.300%
2026-03-10	10.1300	10.3000	9.940000	10.0800	-1.850%	55,890	+14.385%
2026-03-09	10.1100	10.3300	9.900000	10.2700	+0.637%	52,150	+12.269%
2026-03-06	10.1600	10.3300	10.060000	10.2050	-1.018%	49,171	+12.984%
2026-03-05	10.5700	10.5900	10.220600	10.3100	-3.283%	32,026	+11.833%
2026-03-04	10.4900	10.9400	10.490000	10.6600	+2.797%	53,022	+8.161%
2026-03-03	10.3600	10.6050	10.260000	10.3700	-1.799%	36,307	+11.186%
2026-03-02	10.5800	10.6750	10.380000	10.5600	-0.095%	51,582	+9.186%
2026-02-27	10.7100	10.8350	10.430000	10.5700	-2.130%	59,892	+9.082%
2026-02-26	10.9800	11.0550	10.795000	10.8000	-1.099%	22,775	+6.759%
2026-02-25	10.7700	10.9550	10.640000	10.9200	+2.152%	27,419	+5.586%
2026-02-24	10.6300	10.7350	10.520000	10.6900	+1.135%	38,794	+7.858%
2026-02-23	10.7700	10.7700	10.510000	10.5700	-1.583%	77,958	+9.082%
2026-02-20	10.9200	10.9200	10.702000	10.7400	-1.918%	23,602	+7.356%
2026-02-19	10.6400	11.0400	10.490000	10.9500	+2.432%	75,101	+5.297%
2026-02-18	11.3500	11.4500	10.681400	10.6900	-6.146%	74,553	+7.858%
2026-02-17	11.2500	11.5750	11.250000	11.3900	+1.787%	58,830	+1.229%
2026-02-13	10.8000	11.4100	10.800000	11.1900	+3.900%	95,706	+3.038%
2026-02-12	10.6900	10.7900	10.520000	10.7700	+1.700%	151,743	+7.057%
2026-02-11	11.0600	11.0600	10.590000	10.5900	-3.552%	60,740	+8.876%
2026-02-10	10.9500	11.1433	10.820000	10.9800	+0.457%	65,305	+5.009%
2026-02-09	11.1700	11.1700	10.764200	10.9300	-1.973%	60,684	+5.489%
2026-02-06	11.1900	11.3200	10.810000	11.1500	+0.541%	107,128	+3.408%
2026-02-05	11.3700	11.3750	11.010000	11.0900	-1.858%	50,779	+3.968%
2026-02-04	11.5700	11.6950	11.270000	11.3000	-1.482%	90,357	+2.035%
2026-02-03	11.6300	11.6431	11.320000	11.4700	-0.950%	56,428	+0.523%
2026-02-02	11.5800	11.8000	11.550000	11.5800	0.000%	41,243	-0.432%
2026-01-30	11.6200	11.6800	11.520000	11.5800	-0.601%	36,754	-0.432%
2026-01-29	11.5568	11.6700	11.400000	11.6500	+1.569%	28,353	-1.030%
2026-01-28	11.8600	11.8950	11.460000	11.4700	-3.207%	67,938	+0.523%
2026-01-27	11.8200	11.8979	11.800000	11.8500	+0.254%	18,039	-2.700%
2026-01-26	11.8300	11.9450	11.750000	11.8200	-0.085%	30,288	-2.453%
2026-01-23	11.8800	11.9300	11.770000	11.8300	-0.921%	45,452	-2.536%
2026-01-22	11.7900	11.9900	11.720000	11.9400	+1.186%	101,663	-3.434%
2026-01-21	11.4300	11.9340	11.430000	11.8000	+3.237%	80,660	-2.288%
2026-01-20	11.4100	11.5300	11.365000	11.4300	-1.720%	23,155	+0.875%
2026-01-16	11.6500	11.7750	11.580000	11.6300	-0.513%	68,734	-0.860%
2026-01-15	11.3300	11.7000	11.181100	11.6900	+3.360%	45,922	-1.369%
2026-01-14	11.5000	11.5150	11.010000	11.3100	-1.309%	47,192	+1.945%
2026-01-13	11.4700	11.6500	11.380100	11.4600	-0.348%	23,984	+0.611%
2026-01-12	11.0100	11.5200	11.010000	11.5000	+4.072%	23,022	+0.261%
2026-01-09	11.1900	11.3000	11.005000	11.0500	-1.074%	28,996	+4.344%
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	+8.161%
2026-01-06	10.7300	10.8600	10.510000	10.8000	-0.185%	44,226	+6.759%
2026-01-05	10.8000	11.1400	10.765000	10.8200	+0.093%	37,907	+6.562%
2026-01-02	11.0600	11.0600	10.770000	10.8100	-1.638%	32,907	+6.660%
2025-12-31	10.9200	11.0650	10.910000	10.9900	-0.091%	31,848	+4.914%
2025-12-30	11.0800	11.1650	10.960000	11.0000	-0.722%	22,185	+4.818%
2025-12-29	11.6500	11.6500	11.020000	11.0800	-0.090%	27,418	+4.061%
2025-12-26	11.2200	11.2200	10.910000	11.0900	+0.453%	27,424	+3.968%
2025-12-24	11.2200	11.2200	11.010000	11.0400	-1.779%	22,577	+4.438%
2025-12-23	11.2600	11.6200	11.210000	11.2400	-0.707%	40,341	+2.580%
2025-12-22	11.3300	11.8659	11.260000	11.3200	-0.088%	31,144	+1.855%
2025-12-19	11.6600	11.6600	11.330000	11.3300	-3.162%	115,440	+1.765%
2025-12-18	11.6700	11.7950	11.530000	11.7000	+1.211%	37,492	-1.453%
2025-12-17	11.7000	11.7400	11.390000	11.5600	-1.365%	48,646	-0.260%
2025-12-16	11.7800	11.8500	11.609500	11.7200	-1.180%	46,307	-1.621%
2025-12-15	12.1550	12.1550	11.800000	11.8600	-0.670%	38,802	-2.782%
2025-12-12	11.8100	12.0200	11.610000	11.9400	+1.186%	46,217	-3.434%
2025-12-11	11.9900	12.1200	11.730000	11.8000	-0.840%	51,497	-2.288%
2025-12-10	11.3700	12.0600	11.370000	11.9000	+3.659%	106,113	-3.109%
2025-12-09	11.4900	11.5900	11.320000	11.4800	+0.262%	40,635	+0.436%
2025-12-08	11.4100	11.5151	11.360000	11.4500	+0.527%	26,199	+0.699%
2025-12-05	11.8400	11.8400	11.300000	11.3900	-3.963%	35,932	+1.229%
2025-12-04	11.7100	11.9600	11.670000	11.8600	+1.195%	31,015	-2.782%
2025-12-03	11.5100	11.7350	11.351700	11.7200	+2.448%	66,075	-1.621%
2025-12-02	11.2900	11.5050	11.200000	11.4400	+2.326%	29,349	+0.787%
2025-12-01	11.2500	11.3100	11.150000	11.1800	-1.757%	30,750	+3.131%
2025-11-28	11.3700	11.5500	11.330000	11.3800	-0.175%	19,735	+1.318%
2025-11-26	11.2300	11.5589	11.230000	11.4000	+1.243%	55,023	+1.140%
2025-11-25	11.0800	11.2900	10.990000	11.2600	+2.271%	27,422	+2.398%
2025-11-24	11.2000	11.2000	10.965000	11.0100	+0.091%	27,983	+4.723%
2025-11-21	10.7700	11.0500	10.730000	11.0000	+2.326%	52,916	+4.818%
2025-11-20	11.0400	11.2150	10.750000	10.7500	-2.184%	50,652	+7.256%
2025-11-19	11.0400	11.1550	10.976500	10.9900	-0.363%	41,694	+4.914%
2025-11-18	11.0200	11.0600	10.985000	11.0300	0.000%	38,294	+4.533%
2025-11-17	11.0500	11.1600	10.969900	11.0300	-0.720%	125,537	+4.533%
2025-11-14	11.1925	11.1925	10.970000	11.1100	+0.543%	54,145	+3.780%
2025-11-13	11.1000	11.5465	11.010000	11.0500	-1.603%	34,165	+4.344%
2025-11-12	11.1700	11.3150	11.096800	11.2300	+0.989%	45,729	+2.671%
2025-11-11	11.1200	11.1300	11.035000	11.1200	+1.091%	44,559	+3.687%
2025-11-10	10.9900	11.0717	10.950000	11.0000	+0.640%	31,365	+4.818%
2025-11-07	10.8400	10.9600	10.840000	10.9300	+0.737%	43,763	+5.489%
2025-11-06	10.9600	10.9800	10.840000	10.8500	-1.364%	47,754	+6.267%
2025-11-05	10.9900	11.0700	10.860200	11.0000	-0.362%	54,375	+4.818%
2025-11-04	10.9900	11.1000	10.990000	11.0400	+0.364%	56,766	+4.438%
2025-11-03	11.0400	11.0489	10.900000	11.0000	-0.091%	74,462	+4.818%
2025-10-31	11.0000	11.0400	10.895000	11.0100	0.000%	59,512	+4.723%
2025-10-30	10.8600	11.0400	10.860000	11.0100	+0.917%	53,647	+4.723%
2025-10-29	10.9600	11.0400	10.860000	10.9100	-0.728%	76,018	+5.683%
2025-10-28	10.9800	11.0650	10.960000	10.9900	-0.091%	64,749	+4.914%
2025-10-27	11.0800	11.1100	10.940000	11.0000	-0.181%	84,618	+4.818%
2025-10-24	11.0500	11.0900	10.900000	11.0200	-0.271%	172,386	+4.628%
2025-10-23	11.0000	11.0800	10.950000	11.0500	+1.005%	51,023	+4.344%
2025-10-22	11.0000	11.0900	10.910000	10.9400	-0.726%	63,262	+5.393%
2025-10-21	11.0000	11.0600	10.974600	11.0200	-0.181%	47,272	+4.628%
2025-10-20	11.0400	11.1000	10.950000	11.0400	+0.638%	44,348	+4.438%
2025-10-17	11.0200	11.0921	10.900000	10.9700	-0.363%	72,386	+5.105%
2025-10-16	10.9700	11.0600	10.970000	11.0100	-0.091%	28,309	+4.723%
2025-10-15	11.0900	11.1600	11.000000	11.0200	-0.542%	53,417	+4.628%
2025-10-14	10.8900	11.1500	10.890000	11.0800	+0.727%	64,778	+4.061%
2025-10-13	10.9500	11.1000	10.820000	11.0000	+0.825%	35,466	+4.818%
2025-10-10	10.9000	11.0200	10.850000	10.9100	-0.728%	94,366	+5.683%
2025-10-09	11.0200	11.0500	10.875000	10.9900	-1.258%	75,836	+4.914%
2025-10-08	11.1200	11.2500	11.030000	11.1300	+0.724%	25,860	+3.594%
2025-10-07	11.1300	11.2000	11.000000	11.0500	-0.540%	66,113	+4.344%
2025-10-06	11.1000	11.2100	11.028900	11.1100	0.000%	31,248	+3.780%
2025-10-03	11.0900	11.3300	11.060000	11.1100	+0.634%	28,456	+3.780%
2025-10-02	11.0300	11.0500	10.950000	11.0400	+0.455%	35,605	+4.438%
2025-10-01	11.0100	11.0850	10.935000	10.9900	-0.723%	64,098	+4.914%
2025-09-30	10.9800	11.1000	10.945000	11.0700	+0.820%	44,972	+4.155%
2025-09-29	11.0400	11.0900	10.960000	10.9800	0.000%	39,135	+5.009%
2025-09-26	10.9800	11.1150	10.870000	10.9800	+0.182%	25,169	+5.009%
2025-09-25	10.9600	11.3400	10.900000	10.9600	-0.182%	36,048	+5.201%
2025-09-24	11.1100	11.5800	10.960000	10.9800	-0.992%	28,190	+5.009%
2025-09-23	11.4300	11.4300	11.040000	11.0900	-2.205%	29,272	+3.968%
2025-09-22	11.4900	11.4900	10.963300	11.3400	-0.439%	45,199	+1.675%
2025-09-19	11.5000	11.6600	11.310000	11.3900	-0.957%	104,483	+1.229%
2025-09-18	11.5000	11.6200	11.410000	11.5000	+0.612%	39,524	+0.261%
2025-09-17	11.2300	11.6400	11.230000	11.4300	+2.145%	39,613	+0.875%
2025-09-16	11.0600	11.2150	10.980000	11.1900	+0.629%	23,305	+3.038%
2025-09-15	10.9800	11.5000	10.980000	11.1200	+0.907%	26,820	+3.687%
2025-09-12	11.2700	11.2700	11.010000	11.0200	-2.305%	16,765	+4.628%
2025-09-11	11.0000	11.5587	11.000000	11.2800	+2.267%	62,736	+2.216%
2025-09-10	10.8300	11.0800	10.800000	11.0300	+1.379%	42,974	+4.533%
2025-09-09	10.8500	10.9000	10.830000	10.8800	-0.730%	36,414	+5.974%
2025-09-08	11.1200	11.2200	10.729900	10.9600	-0.544%	70,281	+5.201%
2025-09-05	10.6100	11.1000	10.450000	11.0200	+4.853%	56,403	+4.628%
2025-09-04	10.2800	10.5100	10.235000	10.5100	+2.938%	27,615	+9.705%
2025-09-03	10.1300	10.2999	10.130000	10.2100	+0.591%	27,978	+12.929%
2025-09-02	10.0300	10.3687	10.001800	10.1500	+0.495%	42,802	+13.596%
2025-08-29	10.2000	10.2000	10.040100	10.1000	0.000%	40,904	+14.158%
2025-08-28	10.1800	10.2200	10.090000	10.1000	-1.077%	32,379	+14.158%
2025-08-27	10.1200	10.2900	10.075000	10.2100	0.000%	33,165	+12.929%
2025-08-26	10.2500	10.4200	10.200000	10.2100	-0.098%	14,101	+12.929%
2025-08-25	10.5900	10.5900	10.190000	10.2200	-3.947%	23,536	+12.818%
2025-08-22	10.1700	10.6600	10.090000	10.6400	+5.871%	53,806	+8.365%
2025-08-21	10.0900	10.1400	10.020000	10.0500	-1.951%	36,021	+14.726%
2025-08-20	10.2700	10.2800	10.130000	10.2500	+0.589%	32,042	+12.488%
2025-08-19	10.1682	10.3000	10.090000	10.1900	+1.192%	29,300	+13.150%
2025-08-18	10.1300	10.2600	10.050000	10.0700	-0.592%	24,207	+14.499%
2025-08-15	10.0900	10.1600	9.990000	10.1300	+0.896%	26,931	+13.820%
2025-08-14	10.3100	10.4225	10.010000	10.0400	-3.923%	38,861	+14.841%
2025-08-13	10.2600	10.4800	10.260000	10.4500	+2.250%	23,017	+10.335%
2025-08-12	10.0200	10.2200	9.955000	10.2200	+2.200%	41,790	+12.818%
2025-08-11	9.9100	10.0450	9.800000	10.0000	+0.908%	28,392	+15.300%
2025-08-08	9.9500	10.0900	9.850000	9.9100	-0.302%	18,663	+16.347%
2025-08-07	9.9000	10.0100	9.845000	9.9400	+1.429%	53,164	+15.996%
2025-08-06	9.7300	9.8670	9.690000	9.8000	+0.410%	20,441	+17.653%
2025-08-05	9.7900	9.8087	9.710000	9.7600	-0.510%	36,397	+18.135%
2025-08-04	9.7600	9.8899	9.710000	9.8100	+0.615%	35,539	+17.533%
2025-08-01	9.7800	9.9020	9.650000	9.7500	-0.510%	71,873	+18.256%
2025-07-31	9.8500	9.9900	9.730000	9.8000	-1.010%	76,049	+17.653%
2025-07-30	10.0000	10.0800	9.870000	9.9000	-1.099%	82,142	+16.465%
2025-07-29	10.1700	10.1700	10.004000	10.0100	-1.282%	37,712	+15.185%
2025-07-28	10.0900	10.1800	10.085000	10.1400	+0.198%	30,751	+13.708%
2025-07-25	9.9800	10.2000	9.980000	10.1200	+2.119%	32,959	+13.933%
2025-07-24	10.0300	10.0500	9.910000	9.9100	-2.075%	39,596	+16.347%
2025-07-23	10.0100	10.1300	9.990000	10.1200	+1.200%	45,932	+13.933%
2025-07-22	9.8900	10.0700	9.890000	10.0000	+1.215%	50,882	+15.300%
2025-07-21	9.9400	10.0580	9.870000	9.8800	-0.903%	62,101	+16.700%
2025-07-18	10.1300	10.1500	9.970000	9.9700	-0.598%	65,088	+15.647%
2025-07-17	10.2400	10.3400	10.020000	10.0300	-1.859%	48,014	+14.955%
2025-07-16	10.1100	10.2500	10.070000	10.2200	+1.692%	48,612	+12.818%
2025-07-15	10.1400	10.1900	10.040000	10.0500	-0.298%	66,267	+14.726%
2025-07-14	10.0100	10.3400	10.000000	10.0800	+0.299%	40,438	+14.385%
2025-07-11	10.4000	10.5500	10.030000	10.0500	-3.365%	64,538	+14.726%
2025-07-10	10.6500	10.8476	10.295000	10.4000	-2.256%	73,708	+10.865%
2025-07-09	10.9600	10.9600	10.625000	10.6400	-1.023%	64,549	+8.365%
2025-07-08	10.7000	10.8300	10.700000	10.7500	+0.561%	42,584	+7.256%
2025-07-07	11.0200	11.0700	10.690000	10.6900	-3.607%	45,149	+7.858%
2025-07-03	11.0500	11.1400	10.385700	11.0900	+0.910%	23,401	+3.968%
2025-07-02	11.0500	11.1400	10.940000	10.9900	-0.363%	45,870	+4.914%
2025-07-01	10.7500	11.1600	10.680000	11.0300	+2.892%	28,495	+4.533%
2025-06-30	10.7000	10.7800	10.580000	10.7200	+0.281%	49,360	+7.556%
2025-06-27	10.4100	10.7700	10.410000	10.6900	+2.395%	172,006	+7.858%
2025-06-26	10.2200	10.4799	10.190000	10.4400	+1.953%	27,229	+10.441%
2025-06-25	10.2600	10.3500	10.163800	10.2400	-1.158%	33,689	+12.598%
2025-06-24	10.3500	10.5000	10.330000	10.3600	+0.583%	26,320	+11.293%
2025-06-23	10.0900	10.3550	10.090000	10.3000	+2.386%	34,938	+11.942%
2025-06-20	10.1400	10.2600	10.010000	10.0600	-0.396%	49,095	+14.612%
2025-06-18	10.0000	10.1600	10.000000	10.1000	+0.798%	27,504	+14.158%
2025-06-17	10.1500	10.3500	10.010000	10.0200	-2.434%	41,638	+15.070%
2025-06-16	10.2700	10.3710	10.125000	10.2700	+1.282%	15,608	+12.269%
2025-06-13	10.4900	10.8100	10.120000	10.1400	-4.789%	36,823	+13.708%
2025-06-12	10.6900	10.7500	10.630000	10.6500	-0.838%	18,352	+8.263%
2025-06-11	10.7200	10.7800	10.630000	10.7400	+0.093%	52,734	+7.356%
2025-06-10	10.5200	10.7400	10.460000	10.7300	+1.996%	36,130	+7.456%
2025-06-09	10.3800	10.5800	10.290000	10.5200	+2.136%	27,965	+9.601%
2025-06-06	10.4000	10.4000	10.190000	10.3000	+0.586%	33,112	+11.942%
2025-06-05	10.2300	10.2600	10.090500	10.2400	-0.292%	29,006	+12.598%
2025-06-04	10.2800	10.2800	10.080300	10.2700	+0.391%	32,725	+12.269%
2025-06-03	10.4600	10.5200	10.120000	10.2300	-2.199%	49,177	+12.708%
2025-06-02	10.6893	10.6893	10.440000	10.4600	-1.507%	42,427	+10.229%
2025-05-30	10.5400	10.7400	10.520000	10.6200	+0.189%	37,569	+8.569%
2025-05-29	10.5400	10.7150	10.450000	10.6000	+0.284%	29,882	+8.774%
2025-05-28	10.6500	10.7600	10.540000	10.5700	-1.215%	31,332	+9.082%
2025-05-27	10.3700	10.8000	10.370000	10.7000	+3.282%	89,916	+7.757%
2025-05-23	10.5600	10.6911	10.340000	10.3600	-3.087%	27,147	+11.293%
2025-05-22	10.6800	10.8150	10.670000	10.6900	-0.927%	29,768	+7.858%
2025-05-21	10.8800	11.0134	10.680000	10.7900	-2.176%	32,237	+6.858%
2025-05-20	10.9300	11.0600	10.830000	11.0300	+0.731%	43,345	+4.533%
2025-05-19	10.6900	11.0050	10.690000	10.9500	+0.922%	29,429	+5.297%
2025-05-16	10.6500	10.8950	10.520000	10.8500	+2.552%	49,210	+6.267%
2025-05-15	10.3000	10.6100	10.300000	10.5800	+2.818%	31,673	+8.979%
2025-05-14	10.4800	10.4800	10.260000	10.2900	-2.464%	34,671	+12.051%
2025-05-13	10.5600	10.6700	10.410000	10.5500	+0.860%	50,225	+9.289%
2025-05-12	10.6200	10.6200	10.425000	10.4600	+0.965%	48,991	+10.229%
2025-05-09	10.4300	10.4300	10.260100	10.3600	-0.766%	35,224	+11.293%
2025-05-08	10.4200	10.5800	10.250000	10.4400	+0.578%	46,195	+10.441%
2025-05-07	10.7400	10.7700	10.260000	10.3800	-3.172%	59,067	+11.079%
2025-05-06	10.2400	10.7200	10.235000	10.7200	+3.375%	64,011	+7.556%
2025-05-05	10.0200	10.4800	10.010000	10.3700	+2.775%	64,868	+11.186%
2025-05-02	9.9700	10.1000	9.865000	10.0900	+1.254%	584,332	+14.272%
2025-05-01	9.8500	10.1150	9.850000	9.9650	+0.657%	40,979	+15.705%
2025-04-30	9.8400	9.9900	9.825000	9.9000	+0.202%	142,778	+16.465%
2025-04-29	10.0000	10.1300	9.840000	9.8800	-1.200%	197,616	+16.700%
2025-04-28	10.0200	10.1300	9.970000	10.0000	-0.596%	104,625	+15.300%
2025-04-25	10.1600	10.1600	10.020000	10.0600	-1.758%	19,122	+14.612%
2025-04-24	10.1400	10.3100	10.060000	10.2400	+0.688%	28,568	+12.598%
2025-04-23	10.4300	10.4800	10.130000	10.1700	-0.780%	24,773	+13.373%
2025-04-22	10.3300	10.6500	10.220000	10.2500	0.000%	45,010	+12.488%
2025-04-21	9.9300	10.2900	9.900000	10.2500	+2.912%	46,080	+12.488%
2025-04-17	9.9700	10.1976	9.920000	9.9600	-0.400%	164,970	+15.763%
2025-04-16	10.0200	10.1400	9.940000	10.0000	-0.100%	56,249	+15.300%
2025-04-15	9.8100	10.1100	9.810000	10.0100	+1.521%	63,398	+15.185%
2025-04-14	10.1900	10.2825	9.840000	9.8600	-2.473%	97,961	+16.937%
2025-04-11	10.2900	10.3800	9.900000	10.1100	-1.749%	29,420	+14.045%
2025-04-10	10.3600	10.7700	10.130000	10.2900	-4.545%	47,309	+12.051%
2025-04-09	9.9800	11.1400	9.860000	10.7800	+8.342%	59,325	+6.957%
2025-04-08	10.4700	10.6400	9.930000	9.9500	-3.679%	58,552	+15.879%
2025-04-07	10.0900	10.7100	10.070000	10.3300	-1.054%	50,113	+11.617%
2025-04-04	10.0700	10.5200	9.720000	10.4400	+1.163%	114,316	+10.441%
2025-04-03	10.2600	10.4200	10.245000	10.3200	-1.994%	35,395	+11.725%
2025-04-02	10.5700	10.6300	10.467500	10.5300	-1.404%	26,840	+9.497%
2025-04-01	10.4100	10.7100	10.410000	10.6800	+2.006%	24,078	+7.959%
2025-03-31	10.6300	10.7450	10.450000	10.4700	-2.423%	55,458	+10.124%
2025-03-28	10.7500	10.8000	10.670000	10.7300	+0.468%	35,935	+7.456%
2025-03-27	10.4300	10.6900	10.420000	10.6800	+1.714%	21,034	+7.959%
2025-03-26	10.5000	10.6000	10.410000	10.5000	+0.191%	26,570	+9.810%
2025-03-25	10.6950	10.6950	10.480000	10.4800	-2.239%	22,302	+10.019%
2025-03-24	10.8700	10.8700	10.550000	10.7200	+0.093%	29,397	+7.556%
2025-03-21	10.3700	10.9000	10.330000	10.7100	+0.753%	126,525	+7.656%
2025-03-20	10.7500	10.7800	10.600000	10.6300	-1.391%	14,872	+8.467%
2025-03-19	10.6600	10.8240	10.660000	10.7800	+1.602%	14,238	+6.957%
2025-03-18	10.7200	10.7200	10.580000	10.6100	-1.210%	23,218	+8.671%
2025-03-17	10.7300	10.8200	10.710000	10.7400	+0.656%	32,369	+7.356%
2025-03-14	10.7300	10.7900	10.630000	10.6700	+0.094%	24,869	+8.060%
2025-03-13	10.7700	10.7957	10.620000	10.6600	-1.021%	40,022	+8.161%
2025-03-12	10.8100	10.8500	10.680000	10.7700	+0.093%	31,589	+7.057%
2025-03-11	10.7800	10.9700	10.610000	10.7600	+0.467%	42,123	+7.156%
2025-03-10	10.9200	10.9200	10.560000	10.7100	-2.370%	44,740	+7.656%
2025-03-07	11.1900	11.2700	10.810000	10.9700	-0.182%	29,704	+5.105%
2025-03-06	11.1200	11.1750	10.960000	10.9900	-1.787%	64,047	+4.914%
2025-03-05	11.4000	11.4000	11.150000	11.1900	-1.842%	27,723	+3.038%
2025-03-04	11.5300	11.5850	11.340000	11.4000	-1.809%	22,768	+1.140%
2025-03-03	11.6200	11.8900	11.500000	11.6100	-0.172%	47,124	-0.689%
2025-02-28	11.4300	11.6400	11.390000	11.6300	+2.197%	41,349	-0.860%
2025-02-27	11.5600	11.5600	11.355000	11.3800	-1.981%	16,085	+1.318%
2025-02-26	11.6000	11.7300	11.500000	11.6100	-0.258%	21,250	-0.689%
2025-02-25	11.3400	11.7000	11.340000	11.6400	+3.283%	35,354	-0.945%
2025-02-24	11.5300	11.5700	11.260000	11.2700	-1.915%	27,615	+2.307%
2025-02-21	11.7000	11.7800	11.420000	11.4900	-0.777%	45,479	+0.348%
2025-02-20	11.7900	11.9900	11.570000	11.5800	-1.781%	17,274	-0.432%
2025-02-19	11.9100	12.0685	11.770000	11.7900	-2.076%	26,020	-2.205%
2025-02-18	12.1900	12.2270	11.920000	12.0400	-0.905%	25,712	-4.236%
2025-02-14	11.8500	12.2500	11.850000	12.1500	+4.024%	47,656	-5.103%
2025-02-13	11.4300	11.7500	11.410000	11.6800	+2.009%	35,879	-1.284%
2025-02-12	11.4200	11.6150	11.230000	11.4500	-1.632%	48,570	+0.699%
2025-02-11	11.5700	11.7250	11.470000	11.6400	+0.605%	34,071	-0.945%
2025-02-10	11.5550	11.7100	11.550000	11.5700	-0.601%	29,488	-0.346%
2025-02-07	11.7300	11.7500	11.590000	11.6400	-1.188%	35,095	-0.945%
2025-02-06	11.8600	11.9000	11.720000	11.7800	-0.591%	27,090	-2.122%
2025-02-05	11.8000	11.9232	11.680000	11.8500	+0.851%	21,676	-2.700%
2025-02-04	11.6500	11.8000	11.640000	11.7500	+0.945%	23,470	-1.872%
2025-02-03	11.5000	11.7600	11.500000	11.6400	-0.936%	41,246	-0.945%
2025-01-31	11.7000	12.0400	11.700000	11.7500	-0.339%	48,091	-1.872%
2025-01-30	11.6100	12.0900	11.610000	11.7900	+2.611%	55,309	-2.205%
2025-01-29	11.3100	11.5000	11.260000	11.4900	+1.233%	28,936	+0.348%
2025-01-28	11.2500	11.4100	11.190000	11.3500	+0.621%	29,527	+1.586%
2025-01-27	11.0700	11.2900	11.050000	11.2800	+1.075%	38,278	+2.216%
2025-01-24	11.2300	11.3300	11.100100	11.1600	-0.800%	31,348	+3.315%
2025-01-23	11.1700	11.2650	11.000000	11.2500	+0.446%	68,478	+2.489%
2025-01-22	11.5300	11.5300	11.190000	11.2000	-3.448%	44,704	+2.946%
2025-01-21	11.5800	11.7800	11.570000	11.6000	+0.433%	37,475	-0.603%
2025-01-17	11.7100	11.7100	11.479900	11.5500	-0.345%	22,048	-0.173%
2025-01-16	11.7300	11.7600	11.560000	11.5900	-0.855%	23,507	-0.518%
2025-01-15	11.7200	11.7900	11.490000	11.6900	+2.096%	38,624	-1.369%
2025-01-14	11.5500	11.5500	11.280000	11.4500	-0.174%	53,966	+0.699%
2025-01-13	11.3700	11.5399	11.230000	11.4700	-0.864%	52,459	+0.523%
2025-01-10	11.7700	12.1500	11.395000	11.5700	-3.422%	98,324	-0.346%
2025-01-08	11.9700	12.0500	11.700000	11.9800	-0.746%	42,114	-3.756%
2025-01-07	12.2900	12.2900	11.880000	12.0700	-0.984%	64,977	-4.474%
2025-01-06	12.5500	12.6200	12.140000	12.1900	-3.023%	55,344	-5.414%
2025-01-03	12.4700	12.6003	12.330000	12.5700	+1.045%	29,684	-8.274%
2025-01-02	12.8400	12.9600	12.320000	12.4400	-1.893%	33,030	-7.315%
2024-12-31	12.9700	12.9700	12.630000	12.6800	-1.246%	25,384	-9.069%
2024-12-30	12.5700	12.8800	12.390000	12.8400	+2.311%	39,412	-10.202%
2024-12-27	12.7800	12.8607	12.400000	12.5500	-3.164%	53,893	-8.127%
2024-12-26	12.9200	12.9800	12.665000	12.9600	+0.699%	30,213	-11.034%
2024-12-24	12.6800	12.8700	12.610000	12.8700	+1.498%	14,712	-10.412%
2024-12-23	12.8700	12.8700	12.590000	12.6800	-2.085%	39,287	-9.069%
2024-12-20	12.0200	12.9900	12.020000	12.9500	+6.497%	170,436	-10.965%
2024-12-19	12.5000	12.5000	12.140000	12.1600	-1.698%	40,520	-5.181%
2024-12-18	13.1800	13.2050	12.345000	12.3700	-6.288%	68,393	-6.791%
2024-12-17	13.1700	13.2350	12.890000	13.2000	+0.228%	34,871	-12.652%
2024-12-16	13.1800	13.2600	13.050000	13.1700	-1.348%	36,692	-12.453%
2024-12-13	13.7000	13.7817	13.310000	13.3500	-3.120%	24,975	-13.633%
2024-12-12	14.0200	14.0900	13.710000	13.7800	-1.922%	24,211	-16.328%
2024-12-11	13.8900	14.2500	13.700000	14.0500	+2.480%	47,681	-17.936%
2024-12-10	13.6200	13.8600	13.270000	13.7100	+0.809%	73,368	-15.901%
2024-12-09	13.6000	13.6650	13.450000	13.6000	-0.366%	33,507	-15.221%
2024-12-06	13.8400	13.8400	13.390000	13.6500	-0.871%	37,692	-15.531%
2024-12-05	14.0500	14.0950	13.630000	13.7700	-2.754%	39,159	-16.267%
2024-12-04	14.2450	14.2450	14.035000	14.1600	+1.215%	29,997	-18.573%
2024-12-03	14.6300	14.6300	13.420000	13.9900	-4.375%	79,178	-17.584%
2024-12-02	14.6100	14.6300	14.425000	14.6300	+0.619%	36,965	-21.189%
2024-11-29	14.5500	14.5700	14.435000	14.5400	+0.623%	13,178	-20.702%
2024-11-27	14.6000	14.6000	14.315000	14.4500	+0.208%	34,981	-20.208%
2024-11-26	14.3000	14.4800	13.985000	14.4200	+0.839%	37,424	-20.042%
2024-11-25	14.2100	14.6200	14.188700	14.3000	+1.924%	76,265	-19.371%
2024-11-22	13.9300	14.2200	13.881100	14.0300	+1.667%	74,715	-17.819%
2024-11-21	13.2700	13.8000	13.070000	13.8000	+5.344%	75,143	-16.449%
2024-11-20	13.1700	13.1700	12.720000	13.1000	-1.207%	31,583	-11.985%
2024-11-19	13.0200	13.4792	13.010000	13.2600	+1.221%	49,475	-13.047%
2024-11-18	12.8800	13.1850	12.880000	13.1000	+2.665%	29,962	-11.985%
2024-11-15	13.3200	13.3850	12.600000	12.7600	-2.147%	57,058	-9.639%
2024-11-14	11.7500	13.3999	11.750000	13.0400	+11.644%	154,440	-11.580%
2024-11-13	11.8800	12.0500	11.500000	11.6800	-0.511%	50,739	-1.284%
2024-11-12	12.1200	12.2520	11.670000	11.7400	-3.215%	32,009	-1.789%

document.getElementById("VQn0C5").onerror = function(){this.style.display='none';}; .dark-mode .QtzMQ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QtzMQ9{ color: #333333; background-color: white; border: 2px solid #333333; }PCYOPure Cycle Corporationstock NASDAQ

PCYO
Pure Cycle Corporation
stock NASDAQ