Pure Cycle Corporation
PCYO · NASDAQ
Market closed$10.70$-0.140000 (-1.29%)After hours $10.58 · -1.12%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 364.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 364.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 676.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 231.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 9.56K |
| July 17, 2026 | $10.69 | $10.74 | $10.69 | $10.74 | $10.74 | 402.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 6.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 124.00 |
| July 17, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 6.00 |
| July 17, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 244.00 |
| July 17, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 139.00 |
| July 17, 2026 | $10.71 | $10.74 | $10.71 | $10.74 | $10.74 | 101.00 |
| July 17, 2026 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 28.00 |
| July 17, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 182.00 |
| July 17, 2026 | $10.71 | $10.73 | $10.71 | $10.73 | $10.73 | 21.00 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 34.00 |
| July 17, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 374.00 |
| July 17, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0.41 |
| July 17, 2026 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 39.76 |
| July 17, 2026 | $10.75 | $10.76 | $10.75 | $10.76 | $10.76 | 32.00 |
| July 17, 2026 | $10.71 | $10.73 | $10.71 | $10.73 | $10.73 | 17.00 |
| July 17, 2026 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 34.00 |
| July 17, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 6.00 |
| July 17, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 47.84 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 340.00 |
| July 17, 2026 | $10.71 | $10.71 | $10.66 | $10.71 | $10.71 | 72.16 |
| July 17, 2026 | $10.71 | $10.71 | $10.66 | $10.69 | $10.69 | 45.84 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 355.00 |
| July 17, 2026 | $10.68 | $10.71 | $10.66 | $10.66 | $10.66 | 72.00 |
| July 17, 2026 | $10.70 | $10.71 | $10.70 | $10.71 | $10.71 | 39.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 13.00 |
| July 17, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 116.00 |
| July 17, 2026 | $10.71 | $10.75 | $10.71 | $10.75 | $10.75 | 3.46 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 64.00 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 65.00 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 8.37 |
| July 17, 2026 | $10.71 | $10.75 | $10.71 | $10.75 | $10.75 | 114.63 |
| July 17, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 5.00 |
| July 17, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 69.00 |
| July 17, 2026 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 34.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 294.00 |
| July 17, 2026 | $10.73 | $10.73 | $10.70 | $10.73 | $10.73 | 802.63 |
| July 17, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 11.00 |
| July 17, 2026 | $10.75 | $10.75 | $10.73 | $10.73 | $10.73 | 23.00 |
| July 17, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 13.37 |
| July 17, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | — |
| July 17, 2026 | $10.74 | $10.75 | $10.74 | $10.75 | $10.75 | — |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | — |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | — |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 525.00 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 5.00 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 3.00 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 11.00 |
| July 17, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 22.00 |
| July 17, 2026 | $10.75 | $10.75 | $10.70 | $10.70 | $10.70 | 11.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 47.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | — |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2.63 |
| July 17, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 58.00 |
| July 17, 2026 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 38.00 |
| July 17, 2026 | $10.74 | $10.75 | $10.74 | $10.75 | $10.75 | 149.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.79 | $10.79 | $10.79 | 19.00 |
| July 17, 2026 | $10.76 | $10.82 | $10.76 | $10.82 | $10.82 | 18.37 |
| July 17, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 158.37 |
| July 17, 2026 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 345.00 |
| July 17, 2026 | $10.70 | $10.71 | $10.70 | $10.71 | $10.71 | 514.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 101.00 |
| July 17, 2026 | $10.70 | $10.71 | $10.70 | $10.70 | $10.70 | 548.00 |
| July 17, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | — |
| July 17, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 3.37 |
| July 17, 2026 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 100.00 |
| July 17, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 87.00 |
| July 17, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 32.00 |
| July 17, 2026 | $10.67 | $10.69 | $10.67 | $10.69 | $10.69 | 97.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 9.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2.37 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 445.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100.00 |
| July 17, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 2.00 |
| July 17, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 8.00 |
| July 17, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 2.00 |
| July 17, 2026 | $10.72 | $10.73 | $10.72 | $10.72 | $10.72 | 159.00 |
| July 17, 2026 | $10.75 | $10.76 | $10.75 | $10.76 | $10.76 | 6.58 |
| July 17, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 14.00 |
| July 17, 2026 | $10.77 | $10.77 | $10.76 | $10.76 | $10.76 | 44.00 |
| July 17, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1.00 |
| July 17, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 11.00 |
| July 17, 2026 | $10.76 | $10.76 | $10.73 | $10.73 | $10.73 | 114.00 |
| July 17, 2026 | $10.76 | $10.77 | $10.76 | $10.77 | $10.77 | 99.00 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 131.00 |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | — |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | — |
| July 17, 2026 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2.00 |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1.00 |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 34.00 |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | — |
| July 17, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 6.00 |
| July 17, 2026 | $10.74 | $10.77 | $10.74 | $10.77 | $10.77 | 40.00 |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1.00 |
| July 17, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 2.00 |
| July 17, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 9.00 |
| July 17, 2026 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 37.00 |
| July 17, 2026 | $10.77 | $10.78 | $10.77 | $10.78 | $10.78 | 52.00 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 18.00 |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1.00 |
| July 17, 2026 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 35.00 |
| July 17, 2026 | $10.77 | $10.77 | $10.74 | $10.77 | $10.77 | 22.00 |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 11.00 |
| July 17, 2026 | $10.75 | $10.77 | $10.75 | $10.77 | $10.77 | 6.00 |
| July 17, 2026 | $10.74 | $10.77 | $10.74 | $10.77 | $10.77 | 62.00 |
| July 17, 2026 | $10.78 | $10.78 | $10.77 | $10.77 | $10.77 | 21.00 |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1.00 |
| July 17, 2026 | $10.75 | $10.77 | $10.75 | $10.77 | $10.77 | 2.80 |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 28.20 |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1.00 |
| July 17, 2026 | $10.76 | $10.76 | $10.72 | $10.72 | $10.72 | 32.81 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 34.00 |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 497.98 |
| July 17, 2026 | $10.72 | $10.77 | $10.72 | $10.77 | $10.77 | — |
| July 17, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | — |
| July 17, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | — |
| July 17, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | — |
| July 17, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | — |
| July 17, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | — |
| July 17, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 11.02 |
| July 17, 2026 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 19.00 |
| July 17, 2026 | $10.73 | $10.74 | $10.73 | $10.74 | $10.74 | 124.00 |
| July 17, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 3.00 |
| July 17, 2026 | $10.70 | $10.73 | $10.70 | $10.73 | $10.73 | 24.00 |
| July 17, 2026 | $10.70 | $10.73 | $10.70 | $10.73 | $10.73 | 16.00 |
| July 17, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 55.00 |
| July 17, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 104.00 |
| July 17, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1.00 |
| July 17, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 365.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 4.00 |
| July 17, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 12.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 62.00 |
| July 17, 2026 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 2.00 |
| July 17, 2026 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 12.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 38.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 38.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 1.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 33.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 13.00 |
| July 17, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1.98 |
| July 17, 2026 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 17.00 |
| July 17, 2026 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 27.00 |
| July 17, 2026 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 19.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 346.00 |
| July 17, 2026 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 10.00 |
| July 17, 2026 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 11.00 |
| July 17, 2026 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 535.00 |
| July 17, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 18.00 |
| July 17, 2026 | $10.78 | $10.78 | $10.77 | $10.77 | $10.77 | 49.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 23.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 13.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 38.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 2.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 19.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 21.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 11.00 |
| July 17, 2026 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 2.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 2.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 34.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 5.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 3.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 38.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 11.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 4.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 19.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 18.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 11.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 30.00 |
| July 17, 2026 | $10.71 | $10.76 | $10.71 | $10.76 | $10.76 | 155.00 |
| July 17, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 3.00 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 10.76 |
| July 17, 2026 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 927.24 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 48.00 |
| July 17, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 20.00 |
| July 17, 2026 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 5.00 |
| July 17, 2026 | $10.79 | $10.84 | $10.79 | $10.79 | $10.79 | 565.00 |
| July 17, 2026 | $10.75 | $10.76 | $10.75 | $10.76 | $10.76 | 115.00 |
| July 17, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 308.00 |
| July 17, 2026 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 2.00 |
| July 17, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 67.00 |
| July 17, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1.00 |
| July 17, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 546.00 |
| July 17, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 2.00K |
| July 17, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 2.00 |
| July 17, 2026 | $10.88 | $10.90 | $10.88 | $10.90 | $10.90 | 375.00 |
| July 17, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 141.00 |