Dark

PCYO
Pure Cycle Corporation
stock NASDAQ

At Close

Sep 1, 2026 3:59:56 PM EDT

11.09USD-0.045%(-0.01)94,874

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.10)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

11.10USD-0.045%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	11.1500	11.1500	11.000000	11.0900	-0.045%	94,874	0.000%
2026-08-31	11.3800	11.3800	11.075000	11.0950	-2.931%	117,824	-0.045%
2026-08-28	11.4500	11.5500	11.370000	11.4300	0.000%	52,782	-2.975%
2026-08-27	11.4700	11.5200	11.320100	11.4300	-0.781%	43,788	-2.975%
2026-08-26	11.6900	11.6950	11.519900	11.5200	-1.454%	48,839	-3.733%
2026-08-25	11.3100	11.7400	11.310000	11.6900	+0.430%	80,339	-5.133%
2026-08-24	11.4100	11.7700	11.320000	11.6400	+2.827%	98,933	-4.725%
2026-08-21	11.7400	11.7400	11.180000	11.3200	-3.165%	108,114	-2.032%
2026-08-20	11.4600	11.8150	11.450000	11.6900	+2.007%	108,372	-5.133%
2026-08-19	11.5400	11.6300	11.370000	11.4600	+0.175%	103,901	-3.229%
2026-08-18	11.2500	11.5500	11.190000	11.4400	+1.508%	118,222	-3.059%
2026-08-17	11.2600	11.3700	11.120000	11.2700	+0.089%	46,133	-1.597%
2026-08-14	11.3400	11.4100	11.215000	11.2600	-0.705%	33,223	-1.510%
2026-08-13	11.3300	11.5950	11.290000	11.3400	+0.088%	43,057	-2.205%
2026-08-12	11.3800	11.4100	11.100000	11.3300	-0.614%	77,542	-2.118%
2026-08-11	11.2700	11.4400	11.130000	11.4000	+1.695%	97,901	-2.719%
2026-08-10	10.8500	11.3250	10.780000	11.2100	+3.509%	270,858	-1.070%
2026-08-07	10.6700	10.9000	10.600000	10.8300	+1.595%	133,261	+2.401%
2026-08-06	10.5700	10.7100	10.540000	10.6600	+0.851%	42,541	+4.034%
2026-08-05	10.6500	10.7251	10.440000	10.5700	-0.095%	45,984	+4.920%
2026-08-04	10.7100	10.7750	10.530000	10.5800	-1.121%	86,686	+4.820%
2026-08-03	10.6500	10.9000	10.610000	10.7000	+1.808%	81,256	+3.645%
2026-07-31	10.7500	10.8711	10.500000	10.5100	-1.867%	63,390	+5.519%
2026-07-30	10.7000	10.7700	10.580000	10.7100	+1.229%	66,058	+3.548%
2026-07-29	10.7600	10.8100	10.560000	10.5800	-1.673%	42,611	+4.820%
2026-07-28	10.8300	11.0000	10.705000	10.7600	-0.186%	58,341	+3.067%
2026-07-27	10.6600	10.7900	10.600000	10.7800	+0.936%	32,538	+2.876%
2026-07-24	10.6600	10.7700	10.485000	10.6800	+0.755%	40,618	+3.839%
2026-07-23	10.5700	10.6900	10.560000	10.6000	-1.304%	46,438	+4.623%
2026-07-22	10.6000	10.7900	10.600000	10.7400	+1.130%	51,182	+3.259%
2026-07-21	10.6800	10.8294	10.380000	10.6200	-0.282%	68,984	+4.426%
2026-07-20	10.6600	10.8500	10.570000	10.6500	-0.467%	58,421	+4.131%
2026-07-17	10.7700	10.9600	10.530000	10.7000	-1.292%	52,935	+3.645%
2026-07-16	10.7100	10.9800	10.685000	10.8400	+1.308%	55,797	+2.306%
2026-07-15	10.5100	10.8000	10.510000	10.7000	+2.099%	43,058	+3.645%
2026-07-14	10.8100	10.8100	10.480000	10.4800	-3.053%	45,380	+5.821%
2026-07-13	10.7900	10.9900	10.735000	10.8100	+0.465%	58,231	+2.590%
2026-07-10	10.8400	11.0200	10.640000	10.7600	-0.278%	61,938	+3.067%
2026-07-09	10.1900	10.7900	9.890000	10.7900	+1.410%	105,071	+2.780%
2026-07-08	10.5800	10.8700	10.550000	10.6400	-0.094%	92,677	+4.229%
2026-07-07	10.7100	10.8500	10.530000	10.6500	+0.948%	53,414	+4.131%
2026-07-06	10.7800	10.7800	10.540000	10.5500	-2.405%	47,023	+5.118%
2026-07-02	10.9000	11.0650	10.790000	10.8100	-1.727%	31,337	+2.590%
2026-07-01	10.6500	11.0900	10.650000	11.0000	+2.708%	77,729	+0.818%
2026-06-30	10.9300	10.9300	10.680000	10.7100	-2.013%	47,107	+3.548%
2026-06-29	11.0800	11.1800	10.780000	10.9300	-2.671%	58,410	+1.464%
2026-06-26	11.0000	11.2800	11.000000	11.2300	+2.184%	196,775	-1.247%
2026-06-25	11.4100	11.4600	10.955000	10.9900	-3.342%	56,846	+0.910%
2026-06-24	11.0400	11.4300	11.040000	11.3700	+2.896%	65,738	-2.463%
2026-06-23	11.1900	11.4350	11.030000	11.0500	-1.074%	76,053	+0.362%
2026-06-22	11.0700	11.2100	11.050000	11.1700	+0.903%	58,049	-0.716%
2026-06-18	11.0700	11.1000	10.880100	11.0700	+1.281%	120,239	+0.181%
2026-06-17	10.8900	11.0700	10.750000	10.9300	0.000%	62,874	+1.464%
2026-06-16	10.6400	11.2200	10.640000	10.9300	+3.406%	56,816	+1.464%
2026-06-15	10.7100	10.7300	10.380000	10.5700	-1.491%	32,854	+4.920%
2026-06-12	10.6100	10.9600	10.610000	10.7300	+1.610%	61,476	+3.355%
2026-06-11	10.5700	10.7500	10.405000	10.5600	+0.190%	61,520	+5.019%
2026-06-10	10.6200	10.7400	10.510000	10.5400	-0.660%	44,666	+5.218%
2026-06-09	10.5200	10.7000	10.520000	10.6100	+2.019%	44,849	+4.524%
2026-06-08	10.5500	10.6900	10.350000	10.4000	-0.763%	58,930	+6.635%
2026-06-05	10.2500	10.8500	10.215000	10.4800	+1.550%	71,984	+5.821%
2026-06-04	10.1900	10.5000	10.190000	10.3200	+1.976%	50,353	+7.461%
2026-06-03	10.4100	10.4100	10.080000	10.1200	-3.158%	41,940	+9.585%
2026-06-02	10.5000	10.6200	10.440000	10.4500	-0.571%	23,994	+6.124%
2026-06-01	10.3200	10.6350	10.250000	10.5100	+1.546%	70,977	+5.519%
2026-05-29	10.6000	10.7950	10.340000	10.3500	-2.726%	44,789	+7.150%
2026-05-28	10.2100	10.6700	10.020000	10.6400	+5.035%	137,473	+4.229%
2026-05-27	10.0500	10.2100	9.990000	10.1300	+2.117%	70,323	+9.477%
2026-05-26	10.0600	10.2400	9.750000	9.9200	-1.195%	190,068	+11.794%
2026-05-22	10.2000	10.2100	9.915000	10.0400	-0.594%	78,260	+10.458%
2026-05-21	10.1700	10.1950	10.010000	10.1000	-1.077%	45,584	+9.802%
2026-05-20	10.2300	10.4200	10.140000	10.2100	+0.492%	37,932	+8.619%
2026-05-19	10.3900	10.4600	10.050000	10.1600	-2.682%	36,494	+9.154%
2026-05-18	10.3900	10.7500	10.350000	10.4400	-0.191%	54,886	+6.226%
2026-05-15	10.7600	11.0600	10.425000	10.4600	-4.125%	53,375	+6.023%
2026-05-14	11.1400	11.2300	10.910000	10.9100	-2.065%	21,029	+1.650%
2026-05-13	11.0500	11.5578	10.940000	11.1400	-0.090%	34,757	-0.449%
2026-05-12	11.5000	11.6300	11.110000	11.1500	-3.547%	29,391	-0.538%
2026-05-11	11.6300	12.4400	11.425000	11.5600	-0.516%	64,792	-4.066%
2026-05-08	11.7200	11.7400	11.490000	11.6200	-0.514%	42,374	-4.561%
2026-05-07	11.6200	11.7750	11.560100	11.6800	+1.565%	38,734	-5.051%
2026-05-06	11.4800	11.6900	11.440000	11.5000	+0.174%	49,988	-3.565%
2026-05-05	11.4300	11.5650	11.330000	11.4800	+0.702%	36,954	-3.397%
2026-05-04	11.4300	11.7000	11.305000	11.4000	-0.870%	74,176	-2.719%
2026-05-01	11.5400	11.6100	11.350000	11.5000	-0.347%	32,473	-3.565%
2026-04-30	11.2400	11.5600	11.100000	11.5400	+2.487%	45,395	-3.899%
2026-04-29	11.3600	11.4900	11.190000	11.2600	-1.745%	57,079	-1.510%
2026-04-28	11.3400	11.6500	11.340000	11.4600	+0.175%	24,929	-3.229%
2026-04-27	11.4000	11.6100	11.073275	11.4400	-0.522%	28,480	-3.059%
2026-04-24	11.2200	11.5500	11.190000	11.5000	+2.587%	22,043	-3.565%
2026-04-23	11.5000	11.7500	11.060000	11.2100	-2.437%	82,433	-1.070%
2026-04-22	11.4400	11.5450	11.230000	11.4900	+0.437%	45,983	-3.481%
2026-04-21	11.4500	11.5100	11.370000	11.4400	0.000%	27,871	-3.059%
2026-04-20	11.4900	11.5900	11.355000	11.4400	-0.175%	35,956	-3.059%
2026-04-17	11.2300	11.5000	11.230000	11.4600	+3.430%	51,682	-3.229%
2026-04-16	11.0300	11.1350	10.896500	11.0800	0.000%	32,526	+0.090%
2026-04-15	11.2300	11.2800	11.080000	11.0800	-1.947%	18,676	+0.090%
2026-04-14	11.2600	11.4250	11.235000	11.3000	+0.444%	32,663	-1.858%
2026-04-13	11.2200	11.3800	11.130000	11.2500	+0.178%	44,788	-1.422%
2026-04-10	11.7700	12.0500	11.010000	11.2300	-5.232%	110,013	-1.247%
2026-04-09	10.7100	12.0000	10.280000	11.8500	+0.937%	78,465	-6.414%
2026-04-08	11.6300	11.7600	11.103900	11.7400	+6.341%	99,221	-5.537%
2026-04-07	10.2500	11.0700	10.250000	11.0400	+6.667%	292,586	+0.453%
2026-04-06	10.4500	10.5300	10.300000	10.3500	-0.672%	27,827	+7.150%
2026-04-02	10.2400	10.4500	10.230000	10.4200	+1.067%	14,960	+6.430%
2026-04-01	10.1400	10.3899	10.070000	10.3100	+2.485%	38,336	+7.565%
2026-03-31	10.0900	10.0900	9.783500	10.0600	+0.399%	57,546	+10.239%
2026-03-30	9.9500	10.0400	9.900000	10.0200	+1.520%	71,410	+10.679%
2026-03-27	9.7600	10.1300	9.705000	9.8700	+0.203%	48,040	+12.361%
2026-03-26	9.8400	9.9800	9.790000	9.8500	-0.304%	42,284	+12.589%
2026-03-25	10.1500	10.1500	9.850000	9.8800	-1.397%	68,882	+12.247%
2026-03-24	10.2300	10.3700	10.010000	10.0200	-3.095%	51,841	+10.679%
2026-03-23	10.5600	10.5600	10.330000	10.3400	-0.097%	73,780	+7.253%
2026-03-20	10.2600	10.5300	10.100000	10.3500	+0.681%	202,125	+7.150%
2026-03-19	10.0700	10.3600	10.000000	10.2800	+1.581%	29,445	+7.879%
2026-03-18	10.3300	10.3986	10.110000	10.1200	-2.972%	47,050	+9.585%
2026-03-17	10.5000	10.7150	10.370000	10.4300	+0.482%	92,226	+6.328%
2026-03-16	10.4300	10.4600	10.280000	10.3800	+1.071%	40,902	+6.840%
2026-03-13	10.1600	10.4900	10.010000	10.2700	+1.885%	67,284	+7.984%
2026-03-12	9.9400	10.2654	9.850000	10.0800	+0.800%	41,533	+10.020%
2026-03-11	10.0100	10.0576	9.910000	10.0000	-0.794%	30,651	+10.900%
2026-03-10	10.1300	10.3000	9.940000	10.0800	-1.850%	55,890	+10.020%
2026-03-09	10.1100	10.3300	9.900000	10.2700	+0.637%	52,150	+7.984%
2026-03-06	10.1600	10.3300	10.060000	10.2050	-1.018%	49,171	+8.672%
2026-03-05	10.5700	10.5900	10.220600	10.3100	-3.283%	32,026	+7.565%
2026-03-04	10.4900	10.9400	10.490000	10.6600	+2.797%	53,022	+4.034%
2026-03-03	10.3600	10.6050	10.260000	10.3700	-1.799%	36,307	+6.943%
2026-03-02	10.5800	10.6750	10.380000	10.5600	-0.095%	51,582	+5.019%
2026-02-27	10.7100	10.8350	10.430000	10.5700	-2.130%	59,892	+4.920%
2026-02-26	10.9800	11.0550	10.795000	10.8000	-1.099%	22,775	+2.685%
2026-02-25	10.7700	10.9550	10.640000	10.9200	+2.152%	27,419	+1.557%
2026-02-24	10.6300	10.7350	10.520000	10.6900	+1.135%	38,794	+3.742%
2026-02-23	10.7700	10.7700	10.510000	10.5700	-1.583%	77,958	+4.920%
2026-02-20	10.9200	10.9200	10.702000	10.7400	-1.918%	23,602	+3.259%
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	+3.742%
2026-02-17	11.2500	11.5750	11.250000	11.3900	+1.787%	58,830	-2.634%
2026-02-13	10.8000	11.4100	10.800000	11.1900	+3.900%	95,706	-0.894%
2026-02-12	10.6900	10.7900	10.520000	10.7700	+1.700%	151,743	+2.971%
2026-02-11	11.0600	11.0600	10.590000	10.5900	-3.552%	60,740	+4.721%
2026-02-10	10.9500	11.1433	10.820000	10.9800	+0.457%	65,305	+1.002%
2026-02-09	11.1700	11.1700	10.764200	10.9300	-1.973%	60,684	+1.464%
2026-02-06	11.1900	11.3200	10.810000	11.1500	+0.541%	107,128	-0.538%
2026-02-05	11.3700	11.3750	11.010000	11.0900	-1.858%	50,779	0.000%
2026-02-04	11.5700	11.6950	11.270000	11.3000	-1.482%	90,357	-1.858%
2026-02-03	11.6300	11.6431	11.320000	11.4700	-0.950%	56,428	-3.313%
2026-02-02	11.5800	11.8000	11.550000	11.5800	0.000%	41,243	-4.231%
2026-01-30	11.6200	11.6800	11.520000	11.5800	-0.601%	36,754	-4.231%
2026-01-29	11.5568	11.6700	11.400000	11.6500	+1.569%	28,353	-4.807%
2026-01-28	11.8600	11.8950	11.460000	11.4700	-3.207%	67,938	-3.313%
2026-01-27	11.8200	11.8979	11.800000	11.8500	+0.254%	18,039	-6.414%
2026-01-26	11.8300	11.9450	11.750000	11.8200	-0.085%	30,288	-6.176%
2026-01-23	11.8800	11.9300	11.770000	11.8300	-0.921%	45,452	-6.255%
2026-01-22	11.7900	11.9900	11.720000	11.9400	+1.186%	101,663	-7.119%
2026-01-21	11.4300	11.9340	11.430000	11.8000	+3.237%	80,660	-6.017%
2026-01-20	11.4100	11.5300	11.365000	11.4300	-1.720%	23,155	-2.975%
2026-01-16	11.6500	11.7750	11.580000	11.6300	-0.513%	68,734	-4.643%
2026-01-15	11.3300	11.7000	11.181100	11.6900	+3.360%	45,922	-5.133%
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	-3.229%
2026-01-12	11.0100	11.5200	11.010000	11.5000	+4.072%	23,022	-3.565%
2026-01-09	11.1900	11.3000	11.005000	11.0500	-1.074%	28,996	+0.362%
2026-01-08	11.0800	11.3189	10.835000	11.1700	+4.784%	47,915	-0.716%
2026-01-07	10.6700	10.8350	10.520000	10.6600	-1.296%	35,423	+4.034%
2026-01-06	10.7300	10.8600	10.510000	10.8000	-0.185%	44,226	+2.685%
2026-01-05	10.8000	11.1400	10.765000	10.8200	+0.093%	37,907	+2.495%
2026-01-02	11.0600	11.0600	10.770000	10.8100	-1.638%	32,907	+2.590%
2025-12-31	10.9200	11.0650	10.910000	10.9900	-0.091%	31,848	+0.910%
2025-12-30	11.0800	11.1650	10.960000	11.0000	-0.722%	22,185	+0.818%
2025-12-29	11.6500	11.6500	11.020000	11.0800	-0.090%	27,418	+0.090%
2025-12-26	11.2200	11.2200	10.910000	11.0900	+0.453%	27,424	0.000%
2025-12-24	11.2200	11.2200	11.010000	11.0400	-1.779%	22,577	+0.453%
2025-12-23	11.2600	11.6200	11.210000	11.2400	-0.707%	40,341	-1.335%
2025-12-22	11.3300	11.8659	11.260000	11.3200	-0.088%	31,144	-2.032%
2025-12-19	11.6600	11.6600	11.330000	11.3300	-3.162%	115,440	-2.118%
2025-12-18	11.6700	11.7950	11.530000	11.7000	+1.211%	37,492	-5.214%
2025-12-17	11.7000	11.7400	11.390000	11.5600	-1.365%	48,646	-4.066%
2025-12-16	11.7800	11.8500	11.609500	11.7200	-1.180%	46,307	-5.375%
2025-12-15	12.1550	12.1550	11.800000	11.8600	-0.670%	38,802	-6.492%
2025-12-12	11.8100	12.0200	11.610000	11.9400	+1.186%	46,217	-7.119%
2025-12-11	11.9900	12.1200	11.730000	11.8000	-0.840%	51,497	-6.017%
2025-12-10	11.3700	12.0600	11.370000	11.9000	+3.659%	106,113	-6.807%
2025-12-09	11.4900	11.5900	11.320000	11.4800	+0.262%	40,635	-3.397%
2025-12-08	11.4100	11.5151	11.360000	11.4500	+0.527%	26,199	-3.144%
2025-12-05	11.8400	11.8400	11.300000	11.3900	-3.963%	35,932	-2.634%
2025-12-04	11.7100	11.9600	11.670000	11.8600	+1.195%	31,015	-6.492%
2025-12-03	11.5100	11.7350	11.351700	11.7200	+2.448%	66,075	-5.375%
2025-12-02	11.2900	11.5050	11.200000	11.4400	+2.326%	29,349	-3.059%
2025-12-01	11.2500	11.3100	11.150000	11.1800	-1.757%	30,750	-0.805%
2025-11-28	11.3700	11.5500	11.330000	11.3800	-0.175%	19,735	-2.548%
2025-11-26	11.2300	11.5589	11.230000	11.4000	+1.243%	55,023	-2.719%
2025-11-25	11.0800	11.2900	10.990000	11.2600	+2.271%	27,422	-1.510%
2025-11-24	11.2000	11.2000	10.965000	11.0100	+0.091%	27,983	+0.727%
2025-11-21	10.7700	11.0500	10.730000	11.0000	+2.326%	52,916	+0.818%
2025-11-20	11.0400	11.2150	10.750000	10.7500	-2.184%	50,652	+3.163%
2025-11-19	11.0400	11.1550	10.976500	10.9900	-0.363%	41,694	+0.910%
2025-11-18	11.0200	11.0600	10.985000	11.0300	0.000%	38,294	+0.544%
2025-11-17	11.0500	11.1600	10.969900	11.0300	-0.720%	125,537	+0.544%
2025-11-14	11.1925	11.1925	10.970000	11.1100	+0.543%	54,145	-0.180%
2025-11-13	11.1000	11.5465	11.010000	11.0500	-1.603%	34,165	+0.362%
2025-11-12	11.1700	11.3150	11.096800	11.2300	+0.989%	45,729	-1.247%
2025-11-11	11.1200	11.1300	11.035000	11.1200	+1.091%	44,559	-0.270%
2025-11-10	10.9900	11.0717	10.950000	11.0000	+0.640%	31,365	+0.818%
2025-11-07	10.8400	10.9600	10.840000	10.9300	+0.737%	43,763	+1.464%
2025-11-06	10.9600	10.9800	10.840000	10.8500	-1.364%	47,754	+2.212%
2025-11-05	10.9900	11.0700	10.860200	11.0000	-0.362%	54,375	+0.818%
2025-11-04	10.9900	11.1000	10.990000	11.0400	+0.364%	56,766	+0.453%
2025-11-03	11.0400	11.0489	10.900000	11.0000	-0.091%	74,462	+0.818%
2025-10-31	11.0000	11.0400	10.895000	11.0100	0.000%	59,512	+0.727%
2025-10-30	10.8600	11.0400	10.860000	11.0100	+0.917%	53,647	+0.727%
2025-10-29	10.9600	11.0400	10.860000	10.9100	-0.728%	76,018	+1.650%
2025-10-28	10.9800	11.0650	10.960000	10.9900	-0.091%	64,749	+0.910%
2025-10-27	11.0800	11.1100	10.940000	11.0000	-0.181%	84,618	+0.818%
2025-10-24	11.0500	11.0900	10.900000	11.0200	-0.271%	172,386	+0.635%
2025-10-23	11.0000	11.0800	10.950000	11.0500	+1.005%	51,023	+0.362%
2025-10-22	11.0000	11.0900	10.910000	10.9400	-0.726%	63,262	+1.371%
2025-10-21	11.0000	11.0600	10.974600	11.0200	-0.181%	47,272	+0.635%
2025-10-20	11.0400	11.1000	10.950000	11.0400	+0.638%	44,348	+0.453%
2025-10-17	11.0200	11.0921	10.900000	10.9700	-0.363%	72,386	+1.094%
2025-10-16	10.9700	11.0600	10.970000	11.0100	-0.091%	28,309	+0.727%
2025-10-15	11.0900	11.1600	11.000000	11.0200	-0.542%	53,417	+0.635%
2025-10-14	10.8900	11.1500	10.890000	11.0800	+0.727%	64,778	+0.090%
2025-10-13	10.9500	11.1000	10.820000	11.0000	+0.825%	35,466	+0.818%
2025-10-10	10.9000	11.0200	10.850000	10.9100	-0.728%	94,366	+1.650%
2025-10-09	11.0200	11.0500	10.875000	10.9900	-1.258%	75,836	+0.910%
2025-10-08	11.1200	11.2500	11.030000	11.1300	+0.724%	25,860	-0.359%
2025-10-07	11.1300	11.2000	11.000000	11.0500	-0.540%	66,113	+0.362%
2025-10-06	11.1000	11.2100	11.028900	11.1100	0.000%	31,248	-0.180%
2025-10-03	11.0900	11.3300	11.060000	11.1100	+0.634%	28,456	-0.180%
2025-10-02	11.0300	11.0500	10.950000	11.0400	+0.455%	35,605	+0.453%
2025-10-01	11.0100	11.0850	10.935000	10.9900	-0.723%	64,098	+0.910%
2025-09-30	10.9800	11.1000	10.945000	11.0700	+0.820%	44,972	+0.181%
2025-09-29	11.0400	11.0900	10.960000	10.9800	0.000%	39,135	+1.002%
2025-09-26	10.9800	11.1150	10.870000	10.9800	+0.182%	25,169	+1.002%
2025-09-25	10.9600	11.3400	10.900000	10.9600	-0.182%	36,048	+1.186%
2025-09-24	11.1100	11.5800	10.960000	10.9800	-0.992%	28,190	+1.002%
2025-09-23	11.4300	11.4300	11.040000	11.0900	-2.205%	29,272	0.000%
2025-09-22	11.4900	11.4900	10.963300	11.3400	-0.439%	45,199	-2.205%
2025-09-19	11.5000	11.6600	11.310000	11.3900	-0.957%	104,483	-2.634%
2025-09-18	11.5000	11.6200	11.410000	11.5000	+0.612%	39,524	-3.565%
2025-09-17	11.2300	11.6400	11.230000	11.4300	+2.145%	39,613	-2.975%
2025-09-16	11.0600	11.2150	10.980000	11.1900	+0.629%	23,305	-0.894%
2025-09-15	10.9800	11.5000	10.980000	11.1200	+0.907%	26,820	-0.270%
2025-09-12	11.2700	11.2700	11.010000	11.0200	-2.305%	16,765	+0.635%
2025-09-11	11.0000	11.5587	11.000000	11.2800	+2.267%	62,736	-1.684%
2025-09-10	10.8300	11.0800	10.800000	11.0300	+1.379%	42,974	+0.544%
2025-09-09	10.8500	10.9000	10.830000	10.8800	-0.730%	36,414	+1.930%
2025-09-08	11.1200	11.2200	10.729900	10.9600	-0.544%	70,281	+1.186%
2025-09-05	10.6100	11.1000	10.450000	11.0200	+4.853%	56,403	+0.635%
2025-09-04	10.2800	10.5100	10.235000	10.5100	+2.938%	27,615	+5.519%
2025-09-03	10.1300	10.2999	10.130000	10.2100	+0.591%	27,978	+8.619%
2025-09-02	10.0300	10.3687	10.001800	10.1500	+0.495%	42,802	+9.261%
2025-08-29	10.2000	10.2000	10.040100	10.1000	0.000%	40,904	+9.802%
2025-08-28	10.1800	10.2200	10.090000	10.1000	-1.077%	32,379	+9.802%
2025-08-27	10.1200	10.2900	10.075000	10.2100	0.000%	33,165	+8.619%
2025-08-26	10.2500	10.4200	10.200000	10.2100	-0.098%	14,101	+8.619%
2025-08-25	10.5900	10.5900	10.190000	10.2200	-3.947%	23,536	+8.513%
2025-08-22	10.1700	10.6600	10.090000	10.6400	+5.871%	53,806	+4.229%
2025-08-21	10.0900	10.1400	10.020000	10.0500	-1.951%	36,021	+10.348%
2025-08-20	10.2700	10.2800	10.130000	10.2500	+0.589%	32,042	+8.195%
2025-08-19	10.1682	10.3000	10.090000	10.1900	+1.192%	29,300	+8.832%
2025-08-18	10.1300	10.2600	10.050000	10.0700	-0.592%	24,207	+10.129%
2025-08-15	10.0900	10.1600	9.990000	10.1300	+0.896%	26,931	+9.477%
2025-08-14	10.3100	10.4225	10.010000	10.0400	-3.923%	38,861	+10.458%
2025-08-13	10.2600	10.4800	10.260000	10.4500	+2.250%	23,017	+6.124%
2025-08-12	10.0200	10.2200	9.955000	10.2200	+2.200%	41,790	+8.513%
2025-08-11	9.9100	10.0450	9.800000	10.0000	+0.908%	28,392	+10.900%
2025-08-08	9.9500	10.0900	9.850000	9.9100	-0.302%	18,663	+11.907%
2025-08-07	9.9000	10.0100	9.845000	9.9400	+1.429%	53,164	+11.569%
2025-08-06	9.7300	9.8670	9.690000	9.8000	+0.410%	20,441	+13.163%
2025-08-05	9.7900	9.8087	9.710000	9.7600	-0.510%	36,397	+13.627%
2025-08-04	9.7600	9.8899	9.710000	9.8100	+0.615%	35,539	+13.048%
2025-08-01	9.7800	9.9020	9.650000	9.7500	-0.510%	71,873	+13.744%
2025-07-31	9.8500	9.9900	9.730000	9.8000	-1.010%	76,049	+13.163%
2025-07-30	10.0000	10.0800	9.870000	9.9000	-1.099%	82,142	+12.020%
2025-07-29	10.1700	10.1700	10.004000	10.0100	-1.282%	37,712	+10.789%
2025-07-28	10.0900	10.1800	10.085000	10.1400	+0.198%	30,751	+9.369%
2025-07-25	9.9800	10.2000	9.980000	10.1200	+2.119%	32,959	+9.585%
2025-07-24	10.0300	10.0500	9.910000	9.9100	-2.075%	39,596	+11.907%
2025-07-23	10.0100	10.1300	9.990000	10.1200	+1.200%	45,932	+9.585%
2025-07-22	9.8900	10.0700	9.890000	10.0000	+1.215%	50,882	+10.900%
2025-07-21	9.9400	10.0580	9.870000	9.8800	-0.903%	62,101	+12.247%
2025-07-18	10.1300	10.1500	9.970000	9.9700	-0.598%	65,088	+11.234%
2025-07-17	10.2400	10.3400	10.020000	10.0300	-1.859%	48,014	+10.568%
2025-07-16	10.1100	10.2500	10.070000	10.2200	+1.692%	48,612	+8.513%
2025-07-15	10.1400	10.1900	10.040000	10.0500	-0.298%	66,267	+10.348%
2025-07-14	10.0100	10.3400	10.000000	10.0800	+0.299%	40,438	+10.020%
2025-07-11	10.4000	10.5500	10.030000	10.0500	-3.365%	64,538	+10.348%
2025-07-10	10.6500	10.8476	10.295000	10.4000	-2.256%	73,708	+6.635%
2025-07-09	10.9600	10.9600	10.625000	10.6400	-1.023%	64,549	+4.229%
2025-07-08	10.7000	10.8300	10.700000	10.7500	+0.561%	42,584	+3.163%
2025-07-07	11.0200	11.0700	10.690000	10.6900	-3.607%	45,149	+3.742%
2025-07-03	11.0500	11.1400	10.385700	11.0900	+0.910%	23,401	0.000%
2025-07-02	11.0500	11.1400	10.940000	10.9900	-0.363%	45,870	+0.910%
2025-07-01	10.7500	11.1600	10.680000	11.0300	+2.892%	28,495	+0.544%
2025-06-30	10.7000	10.7800	10.580000	10.7200	+0.281%	49,360	+3.451%
2025-06-27	10.4100	10.7700	10.410000	10.6900	+2.395%	172,006	+3.742%
2025-06-26	10.2200	10.4799	10.190000	10.4400	+1.953%	27,229	+6.226%
2025-06-25	10.2600	10.3500	10.163800	10.2400	-1.158%	33,689	+8.301%
2025-06-24	10.3500	10.5000	10.330000	10.3600	+0.583%	26,320	+7.046%
2025-06-23	10.0900	10.3550	10.090000	10.3000	+2.386%	34,938	+7.670%
2025-06-20	10.1400	10.2600	10.010000	10.0600	-0.396%	49,095	+10.239%
2025-06-18	10.0000	10.1600	10.000000	10.1000	+0.798%	27,504	+9.802%
2025-06-17	10.1500	10.3500	10.010000	10.0200	-2.434%	41,638	+10.679%
2025-06-16	10.2700	10.3710	10.125000	10.2700	+1.282%	15,608	+7.984%
2025-06-13	10.4900	10.8100	10.120000	10.1400	-4.789%	36,823	+9.369%
2025-06-12	10.6900	10.7500	10.630000	10.6500	-0.838%	18,352	+4.131%
2025-06-11	10.7200	10.7800	10.630000	10.7400	+0.093%	52,734	+3.259%
2025-06-10	10.5200	10.7400	10.460000	10.7300	+1.996%	36,130	+3.355%
2025-06-09	10.3800	10.5800	10.290000	10.5200	+2.136%	27,965	+5.418%
2025-06-06	10.4000	10.4000	10.190000	10.3000	+0.586%	33,112	+7.670%
2025-06-05	10.2300	10.2600	10.090500	10.2400	-0.292%	29,006	+8.301%
2025-06-04	10.2800	10.2800	10.080300	10.2700	+0.391%	32,725	+7.984%
2025-06-03	10.4600	10.5200	10.120000	10.2300	-2.199%	49,177	+8.407%
2025-06-02	10.6893	10.6893	10.440000	10.4600	-1.507%	42,427	+6.023%
2025-05-30	10.5400	10.7400	10.520000	10.6200	+0.189%	37,569	+4.426%
2025-05-29	10.5400	10.7150	10.450000	10.6000	+0.284%	29,882	+4.623%
2025-05-28	10.6500	10.7600	10.540000	10.5700	-1.215%	31,332	+4.920%
2025-05-27	10.3700	10.8000	10.370000	10.7000	+3.282%	89,916	+3.645%
2025-05-23	10.5600	10.6911	10.340000	10.3600	-3.087%	27,147	+7.046%
2025-05-22	10.6800	10.8150	10.670000	10.6900	-0.927%	29,768	+3.742%
2025-05-21	10.8800	11.0134	10.680000	10.7900	-2.176%	32,237	+2.780%
2025-05-20	10.9300	11.0600	10.830000	11.0300	+0.731%	43,345	+0.544%
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	+2.212%
2025-05-15	10.3000	10.6100	10.300000	10.5800	+2.818%	31,673	+4.820%
2025-05-14	10.4800	10.4800	10.260000	10.2900	-2.464%	34,671	+7.775%
2025-05-13	10.5600	10.6700	10.410000	10.5500	+0.860%	50,225	+5.118%
2025-05-12	10.6200	10.6200	10.425000	10.4600	+0.965%	48,991	+6.023%
2025-05-09	10.4300	10.4300	10.260100	10.3600	-0.766%	35,224	+7.046%
2025-05-08	10.4200	10.5800	10.250000	10.4400	+0.578%	46,195	+6.226%
2025-05-07	10.7400	10.7700	10.260000	10.3800	-3.172%	59,067	+6.840%
2025-05-06	10.2400	10.7200	10.235000	10.7200	+3.375%	64,011	+3.451%
2025-05-05	10.0200	10.4800	10.010000	10.3700	+2.775%	64,868	+6.943%
2025-05-02	9.9700	10.1000	9.865000	10.0900	+1.254%	584,332	+9.911%
2025-05-01	9.8500	10.1150	9.850000	9.9650	+0.657%	40,979	+11.290%
2025-04-30	9.8400	9.9900	9.825000	9.9000	+0.202%	142,778	+12.020%
2025-04-29	10.0000	10.1300	9.840000	9.8800	-1.200%	197,616	+12.247%
2025-04-28	10.0200	10.1300	9.970000	10.0000	-0.596%	104,625	+10.900%
2025-04-25	10.1600	10.1600	10.020000	10.0600	-1.758%	19,122	+10.239%
2025-04-24	10.1400	10.3100	10.060000	10.2400	+0.688%	28,568	+8.301%
2025-04-23	10.4300	10.4800	10.130000	10.1700	-0.780%	24,773	+9.046%
2025-04-22	10.3300	10.6500	10.220000	10.2500	0.000%	45,010	+8.195%
2025-04-21	9.9300	10.2900	9.900000	10.2500	+2.912%	46,080	+8.195%
2025-04-17	9.9700	10.1976	9.920000	9.9600	-0.400%	164,970	+11.345%
2025-04-16	10.0200	10.1400	9.940000	10.0000	-0.100%	56,249	+10.900%
2025-04-15	9.8100	10.1100	9.810000	10.0100	+1.521%	63,398	+10.789%
2025-04-14	10.1900	10.2825	9.840000	9.8600	-2.473%	97,961	+12.475%
2025-04-11	10.2900	10.3800	9.900000	10.1100	-1.749%	29,420	+9.693%
2025-04-10	10.3600	10.7700	10.130000	10.2900	-4.545%	47,309	+7.775%
2025-04-09	9.9800	11.1400	9.860000	10.7800	+8.342%	59,325	+2.876%
2025-04-08	10.4700	10.6400	9.930000	9.9500	-3.679%	58,552	+11.457%
2025-04-07	10.0900	10.7100	10.070000	10.3300	-1.054%	50,113	+7.357%
2025-04-04	10.0700	10.5200	9.720000	10.4400	+1.163%	114,316	+6.226%
2025-04-03	10.2600	10.4200	10.245000	10.3200	-1.994%	35,395	+7.461%
2025-04-02	10.5700	10.6300	10.467500	10.5300	-1.404%	26,840	+5.318%
2025-04-01	10.4100	10.7100	10.410000	10.6800	+2.006%	24,078	+3.839%
2025-03-31	10.6300	10.7450	10.450000	10.4700	-2.423%	55,458	+5.922%
2025-03-28	10.7500	10.8000	10.670000	10.7300	+0.468%	35,935	+3.355%
2025-03-27	10.4300	10.6900	10.420000	10.6800	+1.714%	21,034	+3.839%
2025-03-26	10.5000	10.6000	10.410000	10.5000	+0.191%	26,570	+5.619%
2025-03-25	10.6950	10.6950	10.480000	10.4800	-2.239%	22,302	+5.821%
2025-03-24	10.8700	10.8700	10.550000	10.7200	+0.093%	29,397	+3.451%
2025-03-21	10.3700	10.9000	10.330000	10.7100	+0.753%	126,525	+3.548%
2025-03-20	10.7500	10.7800	10.600000	10.6300	-1.391%	14,872	+4.327%
2025-03-19	10.6600	10.8240	10.660000	10.7800	+1.602%	14,238	+2.876%
2025-03-18	10.7200	10.7200	10.580000	10.6100	-1.210%	23,218	+4.524%
2025-03-17	10.7300	10.8200	10.710000	10.7400	+0.656%	32,369	+3.259%
2025-03-14	10.7300	10.7900	10.630000	10.6700	+0.094%	24,869	+3.936%
2025-03-13	10.7700	10.7957	10.620000	10.6600	-1.021%	40,022	+4.034%

document.getElementById("J9M2Xt").onerror = function(){this.style.display='none';}; .dark-mode .gqkqMZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqkqMZ{ color: #333333; background-color: white; border: 2px solid #333333; }PCYOPure Cycle Corporationstock NASDAQ

PCYO
Pure Cycle Corporation
stock NASDAQ