Pure Cycle Corporation - Common Stock (PCYO)

Historical Prices For Pure Cycle Corporation - Common Stock (PCYO)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	11.05	11.09	10.90	11.02	172,386	11.02
10/23/2025	11.00	11.08	10.95	11.05	51,223	11.05
10/22/2025	11.00	11.09	10.91	10.94	63,262	10.94
10/21/2025	11.00	11.06	10.97	11.02	47,272	11.02
10/20/2025	11.04	11.10	10.95	11.04	44,348	11.04
10/17/2025	11.02	11.09	10.90	10.97	72,386	10.97
10/16/2025	10.97	11.06	10.97	11.01	28,309	11.01
10/15/2025	11.09	11.16	11.00	11.02	53,417	11.02
10/14/2025	10.89	11.15	10.89	11.08	64,778	11.08
10/13/2025	10.95	11.10	10.82	11.00	35,466	11.00
10/10/2025	10.90	11.02	10.85	10.91	94,366	10.91
10/09/2025	11.02	11.05	10.88	10.99	75,836	10.99
10/08/2025	11.12	11.25	11.03	11.13	25,860	11.13
10/07/2025	11.13	11.20	11.00	11.05	66,113	11.05
10/06/2025	11.10	11.21	11.03	11.11	31,248	11.11
10/03/2025	11.09	11.33	11.06	11.11	28,456	11.11
10/02/2025	11.03	11.05	10.95	11.04	35,605	11.04
10/01/2025	11.01	11.09	10.94	10.99	64,098	10.99
9/30/2025	10.98	11.10	10.95	11.07	44,971	11.07
9/29/2025	11.04	11.09	10.96	10.98	39,135	10.98
9/26/2025	10.98	11.12	10.87	10.98	28,834	10.98
9/25/2025	10.96	11.34	10.90	10.96	36,048	10.96
9/24/2025	11.11	11.58	10.96	10.98	28,190	10.98
9/23/2025	11.43	11.43	11.04	11.09	29,272	11.09
9/22/2025	11.49	11.49	10.96	11.34	45,188	11.34
9/19/2025	11.50	11.66	11.31	11.39	104,483	11.39
9/18/2025	11.50	11.62	11.41	11.50	39,524	11.50
9/17/2025	11.23	11.64	11.23	11.43	39,613	11.43
9/16/2025	11.06	11.21	10.98	11.19	23,305	11.19
9/15/2025	10.98	11.50	10.98	11.12	26,820	11.12
9/12/2025	11.27	11.27	11.01	11.02	16,765	11.02
9/11/2025	11.00	11.56	11.00	11.28	62,736	11.28
9/10/2025	10.83	11.08	10.80	11.03	42,974	11.03
9/09/2025	10.85	10.90	10.83	10.88	36,414	10.88
9/08/2025	11.12	11.22	10.73	10.96	70,281	10.96
9/05/2025	10.61	11.10	10.45	11.02	56,403	11.02
9/04/2025	10.28	10.51	10.23	10.51	27,615	10.51
9/03/2025	10.13	10.30	10.13	10.21	27,978	10.21
9/02/2025	10.03	10.37	10.00	10.15	42,802	10.15
8/29/2025	10.20	10.20	10.04	10.10	40,904	10.10
8/28/2025	10.18	10.22	10.09	10.10	32,379	10.10
8/27/2025	10.12	10.29	10.07	10.21	33,165	10.21
8/26/2025	10.25	10.42	10.20	10.21	14,101	10.21
8/25/2025	10.59	10.59	10.19	10.22	23,536	10.22
8/22/2025	10.17	10.66	10.09	10.64	53,806	10.64
8/21/2025	10.09	10.14	10.02	10.05	36,021	10.05
8/20/2025	10.27	10.28	10.13	10.25	32,042	10.25
8/19/2025	10.17	10.30	10.09	10.19	29,300	10.19
8/18/2025	10.13	10.26	10.05	10.07	24,207	10.07
8/15/2025	10.09	10.16	9.99	10.13	26,931	10.13
8/14/2025	10.31	10.42	10.01	10.04	38,861	10.04
8/13/2025	10.26	10.48	10.26	10.45	23,017	10.45
8/12/2025	10.02	10.22	9.96	10.22	41,790	10.22
8/11/2025	9.91	10.04	9.80	10.00	28,392	10.00
8/08/2025	9.95	10.09	9.85	9.91	18,663	9.91
8/07/2025	9.90	10.01	9.85	9.94	53,164	9.94
8/06/2025	9.73	9.87	9.69	9.80	20,441	9.80
8/05/2025	9.79	9.81	9.71	9.76	36,397	9.76
8/04/2025	9.76	9.89	9.71	9.81	35,539	9.81
8/01/2025	9.78	9.90	9.65	9.75	71,873	9.75
7/31/2025	9.85	9.99	9.73	9.80	76,049	9.80
7/30/2025	10.00	10.08	9.87	9.90	82,136	9.90
7/29/2025	10.17	10.17	10.00	10.01	37,712	10.01
7/28/2025	10.09	10.18	10.09	10.14	30,751	10.14