5 DAY PERFORMANCE
-5.78%
1 MONTH PERFORMANCE
-7.14%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
-12.52%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-7.73%
Pure Cycle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $11.00 | $11.02 (0.23%) | $11.07 | $10.96 | 20.10 K | $265.87 M |
| 10/07/2026 | $10.89 | $10.96 (0.64%) | $11.01 | $10.89 | 52.61 K | $264.18 M |
| 10/06/2026 | $10.89 | $10.99 (0.92%) | $11.00 | $10.86 | 37.20 K | $264.90 M |
| 10/05/2026 | $10.91 | $10.86 (-0.46%) | $10.95 | $10.69 | 103.74 K | $261.77 M |
| 10/02/2026 | $10.95 | $10.90 (-0.46%) | $11.03 | $10.90 | 95.14 K | $262.73 M |
| 10/01/2026 | $11.00 | $10.89 (-1%) | $11.00 | $10.82 | 48.30 K | $262.49 M |
| 09/30/2026 | $11.04 | $11.04 (0%) | $11.10 | $10.93 | 105.21 K | $266.11 M |
| 09/29/2026 | $10.97 | $10.99 (0.18%) | $11.02 | $10.89 | 114.33 K | $264.90 M |
| 09/28/2026 | $10.83 | $10.93 (0.92%) | $10.95 | $10.80 | 101.20 K | $263.46 M |
| 09/25/2026 | $10.89 | $10.87 (-0.18%) | $10.89 | $10.78 | 64.71 K | $262.01 M |
| 09/24/2026 | $11.00 | $10.87 (-1.18%) | $11.00 | $10.66 | 171.30 K | $262.01 M |
| 09/23/2026 | $11.10 | $11.00 (-0.9%) | $11.10 | $10.99 | 87.71 K | $265.14 M |
| 09/22/2026 | $11.28 | $11.10 (-1.6%) | $11.28 | $11.04 | 59.01 K | $267.55 M |
| 09/21/2026 | $11.05 | $11.13 (0.72%) | $11.16 | $11.04 | 81.20 K | $268.28 M |
| 09/18/2026 | $11.08 | $11.05 (-0.27%) | $11.10 | $11.01 | 218.30 K | $266.35 M |
| 09/17/2026 | $11.18 | $11.11 (-0.63%) | $11.25 | $11.11 | 76.25 K | $267.80 M |
| 09/16/2026 | $11.20 | $11.13 (-0.63%) | $11.20 | $11.07 | 55.91 K | $268.28 M |
| 09/15/2026 | $11.04 | $11.11 (0.63%) | $11.11 | $10.94 | 179.40 K | $267.80 M |
| 09/14/2026 | $11.13 | $11.05 (-0.72%) | $11.18 | $11.01 | 76.10 K | $266.35 M |
| 09/11/2026 | $11.08 | $11.12 (0.36%) | $11.14 | $11.02 | 59.84 K | $268.04 M |
| 09/10/2026 | $11.18 | $11.05 (-1.16%) | $11.24 | $11.00 | 70.00 K | $266.35 M |
| 09/09/2026 | $11.06 | $11.23 (1.54%) | $11.23 | $11.00 | 78.34 K | $270.69 M |
| 09/08/2026 | $11.16 | $11.06 (-0.9%) | $11.21 | $11.05 | 65.93 K | $266.59 M |
| 09/04/2026 | $11.12 | $11.19 (0.63%) | $11.24 | $11.12 | 56.45 K | $269.72 M |
| 09/03/2026 | $11.20 | $11.12 (-0.71%) | $11.23 | $11.10 | 66.02 K | $268.04 M |
| 09/02/2026 | $11.16 | $11.15 (-0.09%) | $11.29 | $11.11 | 59.40 K | $268.76 M |
| 09/01/2026 | $11.07 | $11.11 (0.36%) | $11.14 | $11.00 | 94.90 K | $267.80 M |
| 08/31/2026 | $11.38 | $11.10 (-2.46%) | $11.38 | $11.08 | 117.82 K | $267.55 M |
| 08/28/2026 | $11.45 | $11.43 (-0.17%) | $11.55 | $11.37 | 52.80 K | $275.51 M |
| 08/27/2026 | $11.47 | $11.43 (-0.35%) | $11.52 | $11.32 | 43.79 K | $275.51 M |
| 08/26/2026 | $11.69 | $11.52 (-1.45%) | $11.70 | $11.52 | 48.84 K | $277.68 M |
| 08/25/2026 | $11.31 | $11.69 (3.36%) | $11.74 | $11.31 | 80.34 K | $281.78 M |
| 08/24/2026 | $11.41 | $11.64 (2.02%) | $11.77 | $11.32 | 98.93 K | $280.57 M |
| 08/21/2026 | $11.74 | $11.32 (-3.58%) | $11.74 | $11.18 | 108.11 K | $272.86 M |
| 08/20/2026 | $11.46 | $11.69 (2.01%) | $11.82 | $11.45 | 108.40 K | $281.78 M |
| 08/19/2026 | $11.54 | $11.46 (-0.69%) | $11.63 | $11.37 | 103.90 K | $276.23 M |
| 08/18/2026 | $11.25 | $11.44 (1.69%) | $11.55 | $11.19 | 118.22 K | $275.75 M |
| 08/17/2026 | $11.26 | $11.27 (0.09%) | $11.37 | $11.12 | 46.13 K | $271.65 M |
| 08/14/2026 | $11.34 | $11.26 (-0.71%) | $11.41 | $11.22 | 33.22 K | $271.41 M |
| 08/13/2026 | $11.33 | $11.34 (0.09%) | $11.60 | $11.29 | 43.10 K | $273.34 M |
| 08/12/2026 | $11.38 | $11.33 (-0.44%) | $11.41 | $11.10 | 77.54 K | $273.10 M |
| 08/11/2026 | $11.27 | $11.40 (1.15%) | $11.44 | $11.13 | 97.90 K | $274.79 M |
| 08/10/2026 | $10.85 | $11.21 (3.32%) | $11.33 | $10.78 | 270.90 K | $270.21 M |
| 08/07/2026 | $10.67 | $10.83 (1.5%) | $10.90 | $10.60 | 133.30 K | $261.05 M |
| 08/06/2026 | $10.57 | $10.66 (0.85%) | $10.71 | $10.54 | 42.54 K | $256.95 M |
| 08/05/2026 | $10.65 | $10.57 (-0.75%) | $10.73 | $10.44 | 46.00 K | $254.78 M |
| 08/04/2026 | $10.71 | $10.58 (-1.21%) | $10.78 | $10.53 | 86.69 K | $255.02 M |
| 08/03/2026 | $10.65 | $10.70 (0.47%) | $10.90 | $10.61 | 81.30 K | $257.91 M |
| 07/31/2026 | $10.75 | $10.51 (-2.23%) | $10.87 | $10.50 | 63.40 K | $253.33 M |
| 07/30/2026 | $10.70 | $10.71 (0.09%) | $10.77 | $10.58 | 66.06 K | $258.15 M |
| 07/29/2026 | $10.76 | $10.58 (-1.67%) | $10.81 | $10.56 | 42.61 K | $255.02 M |
| 07/28/2026 | $10.83 | $10.76 (-0.65%) | $11.00 | $10.71 | 58.34 K | $259.36 M |
| 07/27/2026 | $10.66 | $10.78 (1.13%) | $10.79 | $10.60 | 32.54 K | $259.84 M |
| 07/24/2026 | $10.66 | $10.68 (0.19%) | $10.77 | $10.49 | 40.62 K | $257.43 M |
| 07/23/2026 | $10.57 | $10.60 (0.28%) | $10.69 | $10.56 | 46.44 K | $255.50 M |
| 07/22/2026 | $10.60 | $10.74 (1.32%) | $10.79 | $10.60 | 51.20 K | $258.88 M |
| 07/21/2026 | $10.68 | $10.62 (-0.56%) | $10.83 | $10.38 | 69.00 K | $255.98 M |
| 07/20/2026 | $10.66 | $10.65 (-0.09%) | $10.85 | $10.57 | 58.42 K | $256.71 M |
| 07/17/2026 | $10.77 | $10.70 (-0.65%) | $10.96 | $10.53 | 52.94 K | $257.91 M |
| 07/16/2026 | $10.71 | $10.84 (1.21%) | $10.98 | $10.69 | 55.80 K | $261.29 M |
| 07/15/2026 | $10.51 | $10.70 (1.81%) | $10.80 | $10.51 | 43.10 K | $257.91 M |
| 07/14/2026 | $10.81 | $10.48 (-3.05%) | $10.81 | $10.48 | 46.00 K | $252.61 M |
| 07/13/2026 | $10.79 | $10.81 (0.19%) | $10.99 | $10.74 | 58.23 K | $260.56 M |
| 07/10/2026 | $10.84 | $10.76 (-0.74%) | $11.02 | $10.64 | 61.94 K | $259.36 M |
| 07/09/2026 | $10.19 | $10.79 (5.89%) | $10.79 | $9.89 | 105.10 K | $260.08 M |
| 07/08/2026 | $10.58 | $10.64 (0.57%) | $10.87 | $10.55 | 92.68 K | $256.47 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.
