5 DAY PERFORMANCE
+11.12%
1 MONTH PERFORMANCE
+6.46%
3 MONTH PERFORMANCE
-11.54%
6 MONTH PERFORMANCE
+20.81%
YEAR-TO-DATE PERFORMANCE
-3.86%
1 YEAR PERFORMANCE
+23.51%
Pure Cycle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.81 | $10.77 (-0.37%) | $10.85 | $10.68 | 32,184 | $258.41 M |
| 03/11/2025 | $10.78 | $10.76 (-0.19%) | $10.97 | $10.61 | 43,200 | $259.01 M |
| 03/10/2025 | $10.92 | $10.71 (-1.92%) | $10.92 | $10.56 | 45,817 | $257.81 M |
| 03/07/2025 | $11.19 | $10.97 (-1.97%) | $11.27 | $10.81 | 30,122 | $264.07 M |
| 03/06/2025 | $11.12 | $10.99 (-1.17%) | $11.18 | $10.96 | 64,633 | $264.55 M |
| 03/05/2025 | $11.40 | $11.19 (-1.84%) | $11.40 | $11.15 | 28,127 | $269.36 M |
| 03/04/2025 | $11.53 | $11.40 (-1.13%) | $11.59 | $11.34 | 26,800 | $274.42 M |
| 03/03/2025 | $11.62 | $11.61 (-0.09%) | $11.89 | $11.50 | 47,933 | $279.47 M |
| 02/28/2025 | $11.43 | $11.63 (1.75%) | $11.64 | $11.39 | 42,713 | $279.96 M |
| 02/27/2025 | $11.56 | $11.38 (-1.56%) | $11.56 | $11.36 | 17,800 | $273.94 M |
| 02/26/2025 | $11.60 | $11.61 (0.09%) | $11.73 | $11.50 | 21,300 | $279.47 M |
| 02/25/2025 | $11.34 | $11.64 (2.65%) | $11.70 | $11.34 | 37,826 | $280.20 M |
| 02/24/2025 | $11.53 | $11.27 (-2.25%) | $11.57 | $11.26 | 28,600 | $271.29 M |
| 02/21/2025 | $11.70 | $11.49 (-1.79%) | $11.78 | $11.42 | 46,300 | $276.59 M |
| 02/20/2025 | $11.79 | $11.58 (-1.78%) | $11.99 | $11.57 | 17,400 | $278.75 M |
| 02/19/2025 | $11.91 | $11.79 (-1.01%) | $12.07 | $11.77 | 29,300 | $283.81 M |
| 02/18/2025 | $12.19 | $12.04 (-1.23%) | $12.23 | $11.92 | 27,100 | $289.83 M |
| 02/14/2025 | $11.85 | $12.15 (2.53%) | $12.25 | $11.85 | 49,400 | $292.47 M |
| 02/13/2025 | $11.43 | $11.68 (2.19%) | $11.75 | $11.41 | 36,034 | $281.16 M |
| 02/12/2025 | $11.42 | $11.45 (0.26%) | $11.62 | $11.23 | 48,700 | $275.62 M |
| 02/11/2025 | $11.57 | $11.64 (0.61%) | $11.73 | $11.47 | 34,200 | $280.20 M |
| 02/10/2025 | $11.56 | $11.57 (0.09%) | $11.71 | $11.55 | 29,609 | $278.51 M |
| 02/07/2025 | $11.73 | $11.64 (-0.77%) | $11.75 | $11.59 | 36,511 | $280.20 M |
| 02/06/2025 | $11.86 | $11.78 (-0.67%) | $11.90 | $11.72 | 27,605 | $283.57 M |
| 02/05/2025 | $11.80 | $11.85 (0.42%) | $11.92 | $11.68 | 24,400 | $285.25 M |
| 02/04/2025 | $11.65 | $11.75 (0.86%) | $11.80 | $11.64 | 24,248 | $282.84 M |
| 02/03/2025 | $11.50 | $11.64 (1.22%) | $11.76 | $11.50 | 42,500 | $280.20 M |
| 01/31/2025 | $11.70 | $11.75 (0.43%) | $12.04 | $11.70 | 49,542 | $282.84 M |
| 01/30/2025 | $11.61 | $11.79 (1.55%) | $12.09 | $11.61 | 55,419 | $283.81 M |
| 01/29/2025 | $11.31 | $11.49 (1.59%) | $11.50 | $11.26 | 29,800 | $276.59 M |
| 01/28/2025 | $11.25 | $11.35 (0.89%) | $11.41 | $11.19 | 32,500 | $273.22 M |
| 01/27/2025 | $11.07 | $11.28 (1.9%) | $11.29 | $11.05 | 38,892 | $271.53 M |
| 01/24/2025 | $11.23 | $11.16 (-0.62%) | $11.33 | $11.10 | 31,600 | $268.64 M |
| 01/23/2025 | $11.17 | $11.25 (0.72%) | $11.27 | $11.00 | 69,900 | $270.81 M |
| 01/22/2025 | $11.53 | $11.20 (-2.86%) | $11.53 | $11.19 | 45,530 | $269.61 M |
| 01/21/2025 | $11.58 | $11.60 (0.17%) | $11.78 | $11.57 | 37,900 | $279.23 M |
| 01/17/2025 | $11.71 | $11.55 (-1.37%) | $11.71 | $11.48 | 23,948 | $278.03 M |
| 01/16/2025 | $11.73 | $11.59 (-1.19%) | $11.76 | $11.56 | 25,700 | $278.99 M |
| 01/15/2025 | $11.72 | $11.69 (-0.26%) | $11.79 | $11.49 | 38,727 | $281.40 M |
| 01/14/2025 | $11.55 | $11.45 (-0.87%) | $11.55 | $11.28 | 55,905 | $275.62 M |
| 01/13/2025 | $11.37 | $11.47 (0.88%) | $11.54 | $11.23 | 53,600 | $276.10 M |
| 01/10/2025 | $11.77 | $11.57 (-1.7%) | $12.15 | $11.40 | 100,529 | $278.51 M |
| 01/08/2025 | $11.97 | $11.98 (0.08%) | $12.05 | $11.70 | 47,141 | $288.38 M |
| 01/07/2025 | $12.29 | $12.07 (-1.79%) | $12.29 | $11.88 | 67,500 | $290.55 M |
| 01/06/2025 | $12.55 | $12.19 (-2.87%) | $12.62 | $12.14 | 57,200 | $293.44 M |
| 01/03/2025 | $12.47 | $12.57 (0.8%) | $12.60 | $12.33 | 30,200 | $302.78 M |
| 01/02/2025 | $12.84 | $12.44 (-3.12%) | $12.96 | $12.32 | 35,100 | $299.64 M |
| 12/31/2024 | $12.97 | $12.68 (-2.24%) | $12.97 | $12.63 | 25,800 | $305.43 M |
| 12/30/2024 | $12.57 | $12.84 (2.15%) | $12.88 | $12.39 | 39,412 | $309.28 M |
| 12/27/2024 | $12.78 | $12.55 (-1.8%) | $12.86 | $12.40 | 55,300 | $302.29 M |
| 12/26/2024 | $12.92 | $12.96 (0.31%) | $12.98 | $12.67 | 30,400 | $312.17 M |
| 12/24/2024 | $12.68 | $12.87 (1.5%) | $12.87 | $12.61 | 14,712 | $310.00 M |
| 12/23/2024 | $12.87 | $12.68 (-1.48%) | $12.87 | $12.59 | 39,300 | $305.43 M |
| 12/20/2024 | $12.02 | $12.95 (7.74%) | $12.99 | $12.02 | 187,300 | $311.93 M |
| 12/19/2024 | $12.50 | $12.16 (-2.72%) | $12.50 | $12.14 | 40,700 | $292.90 M |
| 12/18/2024 | $13.18 | $12.37 (-6.15%) | $13.21 | $12.35 | 68,939 | $297.96 M |
| 12/17/2024 | $13.17 | $13.20 (0.23%) | $13.24 | $12.89 | 37,855 | $317.95 M |
| 12/16/2024 | $13.18 | $13.17 (-0.08%) | $13.26 | $13.05 | 37,100 | $317.23 M |
| 12/13/2024 | $13.70 | $13.35 (-2.55%) | $13.78 | $13.31 | 25,000 | $321.56 M |
| 12/12/2024 | $14.02 | $13.78 (-1.71%) | $14.09 | $13.71 | 26,011 | $331.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
