Pure Cycle Corporation (PCYO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 9.50 | 9.62 | 9.43 | 9.43 | 9.43 | 3,397 |
| 01 July 2024 | 9.54 | 9.56 | 9.36 | 9.55 | 9.55 | 39,600 |
| 28 June 2024 | 9.51 | 9.66 | 9.30 | 9.55 | 9.55 | 960,400 |
| 27 June 2024 | 9.23 | 9.61 | 9.23 | 9.42 | 9.42 | 72,600 |
| 26 June 2024 | 9.01 | 9.22 | 9.00 | 9.19 | 9.19 | 64,300 |
| 25 June 2024 | 9.12 | 9.12 | 8.98 | 9.01 | 9.01 | 38,800 |
| 24 June 2024 | 9.04 | 9.21 | 9.04 | 9.12 | 9.12 | 49,200 |
| 21 June 2024 | 9.07 | 9.13 | 9.00 | 9.01 | 9.01 | 79,100 |
| 20 June 2024 | 9.04 | 9.16 | 8.94 | 9.08 | 9.08 | 25,500 |
| 18 June 2024 | 9.29 | 9.29 | 9.05 | 9.06 | 9.06 | 60,300 |
| 17 June 2024 | 9.14 | 9.38 | 9.13 | 9.29 | 9.29 | 35,400 |
| 14 June 2024 | 9.60 | 9.60 | 9.12 | 9.13 | 9.13 | 52,900 |
| 13 June 2024 | 9.54 | 9.64 | 9.51 | 9.61 | 9.61 | 55,700 |
| 12 June 2024 | 9.38 | 9.56 | 9.38 | 9.50 | 9.50 | 74,500 |
| 11 June 2024 | 9.08 | 9.30 | 9.08 | 9.23 | 9.23 | 50,000 |
| 10 June 2024 | 9.05 | 9.17 | 9.01 | 9.15 | 9.15 | 34,400 |
| 07 June 2024 | 9.15 | 9.21 | 9.00 | 9.03 | 9.03 | 37,700 |
| 06 June 2024 | 9.29 | 9.35 | 9.20 | 9.20 | 9.20 | 35,300 |
| 05 June 2024 | 9.41 | 9.41 | 9.23 | 9.34 | 9.34 | 26,600 |
| 04 June 2024 | 9.21 | 9.39 | 9.17 | 9.36 | 9.36 | 34,200 |
| 03 June 2024 | 9.37 | 9.38 | 9.18 | 9.20 | 9.20 | 25,800 |
| 31 May 2024 | 9.27 | 9.33 | 9.21 | 9.30 | 9.30 | 22,500 |
| 30 May 2024 | 9.19 | 9.28 | 9.14 | 9.20 | 9.20 | 46,800 |
| 29 May 2024 | 9.25 | 9.35 | 9.07 | 9.13 | 9.13 | 43,100 |
| 28 May 2024 | 9.28 | 9.37 | 9.24 | 9.34 | 9.34 | 45,100 |
| 24 May 2024 | 9.16 | 9.27 | 9.10 | 9.25 | 9.25 | 31,600 |
| 23 May 2024 | 9.33 | 9.33 | 9.07 | 9.11 | 9.11 | 45,100 |
| 22 May 2024 | 9.26 | 9.35 | 9.24 | 9.33 | 9.33 | 68,700 |
| 21 May 2024 | 9.36 | 9.41 | 9.27 | 9.30 | 9.30 | 57,400 |
| 20 May 2024 | 9.50 | 9.59 | 9.32 | 9.38 | 9.38 | 23,900 |
| 17 May 2024 | 9.30 | 9.54 | 9.30 | 9.52 | 9.52 | 36,300 |
| 16 May 2024 | 9.66 | 9.66 | 9.25 | 9.29 | 9.29 | 189,500 |
| 15 May 2024 | 9.85 | 9.92 | 9.66 | 9.70 | 9.70 | 74,900 |
| 14 May 2024 | 9.69 | 9.82 | 9.69 | 9.75 | 9.75 | 23,200 |
| 13 May 2024 | 9.88 | 9.88 | 9.50 | 9.62 | 9.62 | 37,100 |
| 10 May 2024 | 9.92 | 9.92 | 9.77 | 9.81 | 9.81 | 15,300 |
| 09 May 2024 | 9.89 | 10.00 | 9.76 | 9.95 | 9.95 | 28,500 |
| 08 May 2024 | 9.83 | 9.88 | 9.78 | 9.87 | 9.87 | 23,400 |
| 07 May 2024 | 9.87 | 9.93 | 9.82 | 9.91 | 9.91 | 31,500 |
| 06 May 2024 | 9.98 | 9.98 | 9.87 | 9.91 | 9.91 | 32,400 |
| 03 May 2024 | 9.90 | 10.03 | 9.83 | 9.91 | 9.91 | 50,800 |
| 02 May 2024 | 9.56 | 9.84 | 9.56 | 9.78 | 9.78 | 112,200 |
| 01 May 2024 | 9.60 | 9.76 | 9.54 | 9.54 | 9.54 | 45,500 |
| 30 Apr 2024 | 9.38 | 9.56 | 9.30 | 9.54 | 9.54 | 72,800 |
| 29 Apr 2024 | 9.47 | 9.50 | 9.43 | 9.49 | 9.49 | 29,600 |
| 26 Apr 2024 | 9.53 | 9.55 | 9.45 | 9.50 | 9.50 | 48,000 |
| 25 Apr 2024 | 9.53 | 9.61 | 9.45 | 9.49 | 9.49 | 82,100 |
| 24 Apr 2024 | 9.50 | 9.60 | 9.34 | 9.57 | 9.57 | 45,500 |
| 23 Apr 2024 | 9.73 | 9.78 | 9.37 | 9.50 | 9.50 | 43,700 |
| 22 Apr 2024 | 9.59 | 9.69 | 9.56 | 9.64 | 9.64 | 41,000 |
| 19 Apr 2024 | 9.27 | 9.56 | 9.27 | 9.53 | 9.53 | 39,800 |
| 18 Apr 2024 | 9.37 | 9.42 | 9.29 | 9.29 | 9.29 | 42,400 |
| 17 Apr 2024 | 9.54 | 9.54 | 9.28 | 9.37 | 9.37 | 41,500 |
| 16 Apr 2024 | 9.50 | 9.60 | 9.40 | 9.54 | 9.54 | 55,300 |
| 15 Apr 2024 | 9.63 | 9.80 | 9.35 | 9.50 | 9.50 | 75,200 |
| 12 Apr 2024 | 9.70 | 9.72 | 9.43 | 9.66 | 9.66 | 61,100 |
| 11 Apr 2024 | 9.50 | 9.84 | 9.50 | 9.68 | 9.68 | 197,600 |
| 10 Apr 2024 | 9.52 | 9.60 | 9.31 | 9.51 | 9.51 | 107,300 |
| 09 Apr 2024 | 9.67 | 9.75 | 9.53 | 9.69 | 9.69 | 23,100 |
| 08 Apr 2024 | 9.70 | 9.91 | 9.61 | 9.67 | 9.67 | 74,100 |
| 05 Apr 2024 | 9.35 | 9.66 | 9.35 | 9.60 | 9.60 | 30,600 |
| 04 Apr 2024 | 9.45 | 9.53 | 9.31 | 9.47 | 9.47 | 71,100 |
| 03 Apr 2024 | 9.31 | 9.52 | 9.31 | 9.35 | 9.35 | 49,900 |
| 02 Apr 2024 | 9.50 | 9.56 | 9.32 | 9.36 | 9.36 | 54,900 |
| 01 Apr 2024 | 9.50 | 9.60 | 9.40 | 9.54 | 9.54 | 28,100 |
| 28 Mar 2024 | 9.55 | 9.67 | 9.50 | 9.50 | 9.50 | 29,000 |
| 27 Mar 2024 | 9.27 | 9.56 | 9.27 | 9.54 | 9.54 | 25,400 |
| 26 Mar 2024 | 9.32 | 9.32 | 9.23 | 9.25 | 9.25 | 30,800 |
| 25 Mar 2024 | 9.48 | 9.56 | 9.31 | 9.33 | 9.33 | 26,800 |
| 22 Mar 2024 | 9.47 | 9.71 | 9.46 | 9.46 | 9.46 | 28,500 |
| 21 Mar 2024 | 9.44 | 9.61 | 9.44 | 9.57 | 9.57 | 32,700 |
| 20 Mar 2024 | 9.26 | 9.62 | 9.24 | 9.45 | 9.45 | 36,100 |
| 19 Mar 2024 | 9.23 | 9.43 | 9.17 | 9.33 | 9.33 | 25,000 |
| 18 Mar 2024 | 9.26 | 9.67 | 9.20 | 9.20 | 9.20 | 33,600 |
| 15 Mar 2024 | 9.25 | 9.48 | 9.22 | 9.30 | 9.30 | 145,100 |
| 14 Mar 2024 | 9.51 | 9.51 | 9.29 | 9.29 | 9.29 | 56,700 |
| 13 Mar 2024 | 9.82 | 9.93 | 9.50 | 9.54 | 9.54 | 36,700 |
| 12 Mar 2024 | 9.91 | 10.00 | 9.87 | 9.87 | 9.87 | 49,100 |
| 11 Mar 2024 | 9.95 | 10.04 | 9.87 | 10.00 | 10.00 | 24,300 |
| 08 Mar 2024 | 9.98 | 10.12 | 9.86 | 10.00 | 10.00 | 58,100 |
| 07 Mar 2024 | 9.83 | 9.99 | 9.80 | 9.93 | 9.93 | 27,500 |
| 06 Mar 2024 | 9.86 | 9.94 | 9.73 | 9.74 | 9.74 | 26,800 |
| 05 Mar 2024 | 9.89 | 10.09 | 9.83 | 9.85 | 9.85 | 34,100 |
| 04 Mar 2024 | 10.06 | 10.07 | 9.80 | 9.88 | 9.88 | 50,800 |
| 01 Mar 2024 | 9.97 | 10.07 | 9.84 | 9.89 | 9.89 | 43,200 |
| 29 Feb 2024 | 9.94 | 10.11 | 9.88 | 9.97 | 9.97 | 47,400 |
| 28 Feb 2024 | 9.78 | 10.02 | 9.73 | 9.82 | 9.82 | 50,900 |
| 27 Feb 2024 | 10.01 | 10.03 | 9.83 | 9.85 | 9.85 | 51,600 |
| 26 Feb 2024 | 9.87 | 10.00 | 9.75 | 9.94 | 9.94 | 41,700 |
| 23 Feb 2024 | 10.15 | 10.15 | 9.90 | 9.95 | 9.95 | 29,600 |
| 22 Feb 2024 | 9.79 | 10.11 | 9.65 | 10.07 | 10.07 | 73,000 |
| 21 Feb 2024 | 10.10 | 10.10 | 9.77 | 9.85 | 9.85 | 53,300 |
| 20 Feb 2024 | 10.00 | 10.32 | 9.95 | 10.06 | 10.06 | 42,000 |
| 16 Feb 2024 | 10.32 | 10.32 | 9.96 | 10.02 | 10.02 | 90,600 |
| 15 Feb 2024 | 10.31 | 10.47 | 10.20 | 10.35 | 10.35 | 76,400 |
| 14 Feb 2024 | 9.73 | 10.05 | 9.61 | 10.04 | 10.04 | 91,100 |
| 13 Feb 2024 | 9.83 | 9.83 | 9.41 | 9.54 | 9.54 | 88,500 |
| 12 Feb 2024 | 9.75 | 10.07 | 9.65 | 10.01 | 10.01 | 68,300 |
| 09 Feb 2024 | 9.79 | 9.86 | 9.65 | 9.69 | 9.69 | 34,900 |
| 08 Feb 2024 | 9.83 | 9.99 | 9.75 | 9.83 | 9.83 | 67,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.