5 DAY PERFORMANCE
-11.62%
1 MONTH PERFORMANCE
-8.71%
3 MONTH PERFORMANCE
-8.22%
6 MONTH PERFORMANCE
-7.06%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-2.65%
Pure Cycle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.05 | $11.14 (0.81%) | $11.56 | $10.94 | 34.76 K | $268.49 M |
| 05/12/2026 | $11.50 | $11.15 (-3.04%) | $11.63 | $11.11 | 29.40 K | $268.73 M |
| 05/11/2026 | $11.63 | $11.56 (-0.6%) | $12.44 | $11.43 | 64.80 K | $278.62 M |
| 05/08/2026 | $11.72 | $11.62 (-0.85%) | $11.74 | $11.49 | 42.40 K | $280.06 M |
| 05/07/2026 | $11.62 | $11.68 (0.52%) | $11.78 | $11.56 | 38.73 K | $281.51 M |
| 05/06/2026 | $11.48 | $11.50 (0.17%) | $11.69 | $11.44 | 50.00 K | $277.17 M |
| 05/05/2026 | $11.43 | $11.48 (0.44%) | $11.57 | $11.33 | 37.00 K | $276.69 M |
| 05/04/2026 | $11.43 | $11.40 (-0.26%) | $11.70 | $11.31 | 74.20 K | $274.76 M |
| 05/01/2026 | $11.54 | $11.50 (-0.35%) | $11.61 | $11.35 | 32.50 K | $277.17 M |
| 04/30/2026 | $11.24 | $11.54 (2.67%) | $11.56 | $11.10 | 45.40 K | $278.13 M |
| 04/29/2026 | $11.36 | $11.26 (-0.88%) | $11.49 | $11.19 | 57.10 K | $271.39 M |
| 04/28/2026 | $11.34 | $11.46 (1.06%) | $11.65 | $11.34 | 24.93 K | $276.21 M |
| 04/27/2026 | $11.40 | $11.44 (0.35%) | $11.61 | $11.07 | 28.50 K | $275.72 M |
| 04/24/2026 | $11.22 | $11.50 (2.5%) | $11.55 | $11.19 | 22.04 K | $277.17 M |
| 04/23/2026 | $11.50 | $11.21 (-2.52%) | $11.75 | $11.06 | 82.43 K | $270.18 M |
| 04/22/2026 | $11.44 | $11.49 (0.44%) | $11.55 | $11.23 | 46.00 K | $276.93 M |
| 04/21/2026 | $11.45 | $11.44 (-0.09%) | $11.51 | $11.37 | 27.90 K | $275.72 M |
| 04/20/2026 | $11.49 | $11.44 (-0.44%) | $11.59 | $11.36 | 36.00 K | $275.72 M |
| 04/17/2026 | $11.23 | $11.46 (2.05%) | $11.50 | $11.23 | 51.70 K | $276.21 M |
| 04/16/2026 | $11.03 | $11.08 (0.45%) | $11.14 | $10.90 | 32.53 K | $267.05 M |
| 04/15/2026 | $11.23 | $11.08 (-1.34%) | $11.28 | $11.08 | 18.70 K | $267.05 M |
| 04/14/2026 | $11.26 | $11.30 (0.36%) | $11.43 | $11.24 | 32.70 K | $272.35 M |
| 04/13/2026 | $11.22 | $11.25 (0.27%) | $11.38 | $11.13 | 44.80 K | $271.14 M |
| 04/10/2026 | $11.77 | $11.23 (-4.59%) | $12.05 | $11.01 | 110.01 K | $270.66 M |
| 04/09/2026 | $10.71 | $11.85 (10.64%) | $12.00 | $10.28 | 78.50 K | $285.61 M |
| 04/08/2026 | $11.63 | $11.74 (0.95%) | $11.76 | $11.10 | 99.22 K | $282.95 M |
| 04/07/2026 | $10.25 | $11.04 (7.71%) | $11.07 | $10.25 | 292.60 K | $266.08 M |
| 04/06/2026 | $10.45 | $10.35 (-0.96%) | $10.53 | $10.30 | 27.83 K | $249.45 M |
| 04/02/2026 | $10.24 | $10.42 (1.76%) | $10.45 | $10.23 | 14.96 K | $250.91 M |
| 04/01/2026 | $10.14 | $10.31 (1.68%) | $10.39 | $10.07 | 38.34 K | $248.27 M |
| 03/31/2026 | $10.09 | $10.06 (-0.3%) | $10.09 | $9.78 | 57.55 K | $242.25 M |
| 03/30/2026 | $9.95 | $10.02 (0.7%) | $10.04 | $9.90 | 71.41 K | $241.28 M |
| 03/27/2026 | $9.76 | $9.87 (1.13%) | $10.13 | $9.71 | 48.04 K | $237.67 M |
| 03/26/2026 | $9.84 | $9.85 (0.1%) | $9.98 | $9.79 | 42.30 K | $237.19 M |
| 03/25/2026 | $10.15 | $9.88 (-2.66%) | $10.15 | $9.85 | 68.90 K | $237.91 M |
| 03/24/2026 | $10.23 | $10.02 (-2.05%) | $10.37 | $10.01 | 51.84 K | $241.28 M |
| 03/23/2026 | $10.56 | $10.34 (-2.08%) | $10.56 | $10.33 | 73.80 K | $248.99 M |
| 03/20/2026 | $10.26 | $10.35 (0.88%) | $10.53 | $10.10 | 201.85 K | $249.23 M |
| 03/19/2026 | $10.07 | $10.28 (2.09%) | $10.36 | $10.00 | 29.45 K | $247.54 M |
| 03/18/2026 | $10.33 | $10.12 (-2.03%) | $10.40 | $10.11 | 47.05 K | $243.69 M |
| 03/17/2026 | $10.50 | $10.43 (-0.67%) | $10.72 | $10.37 | 92.23 K | $251.16 M |
| 03/16/2026 | $10.43 | $10.38 (-0.48%) | $10.46 | $10.28 | 40.90 K | $249.95 M |
| 03/13/2026 | $10.16 | $10.27 (1.08%) | $10.49 | $10.01 | 67.30 K | $247.30 M |
| 03/12/2026 | $9.94 | $10.08 (1.41%) | $10.27 | $9.85 | 41.53 K | $242.73 M |
| 03/11/2026 | $10.01 | $10.00 (-0.1%) | $10.06 | $9.91 | 30.65 K | $240.80 M |
| 03/10/2026 | $10.13 | $10.08 (-0.49%) | $10.30 | $9.94 | 55.90 K | $242.73 M |
| 03/09/2026 | $10.11 | $10.27 (1.58%) | $10.33 | $9.90 | 52.15 K | $247.30 M |
| 03/06/2026 | $10.16 | $10.21 (0.49%) | $10.33 | $10.06 | 49.20 K | $245.86 M |
| 03/05/2026 | $10.57 | $10.31 (-2.46%) | $10.59 | $10.22 | 32.03 K | $248.27 M |
| 03/04/2026 | $10.49 | $10.66 (1.62%) | $10.94 | $10.49 | 53.02 K | $256.69 M |
| 03/03/2026 | $10.36 | $10.37 (0.1%) | $10.61 | $10.26 | 36.31 K | $249.71 M |
| 03/02/2026 | $10.58 | $10.56 (-0.19%) | $10.68 | $10.38 | 51.60 K | $254.29 M |
| 02/27/2026 | $10.71 | $10.57 (-1.31%) | $10.84 | $10.43 | 59.90 K | $254.53 M |
| 02/26/2026 | $10.98 | $10.80 (-1.64%) | $11.06 | $10.80 | 22.80 K | $260.06 M |
| 02/25/2026 | $10.77 | $10.92 (1.39%) | $10.96 | $10.64 | 27.42 K | $262.95 M |
| 02/24/2026 | $10.63 | $10.69 (0.56%) | $10.74 | $10.52 | 38.80 K | $257.42 M |
| 02/23/2026 | $10.77 | $10.57 (-1.86%) | $10.77 | $10.51 | 78.00 K | $254.53 M |
| 02/20/2026 | $10.92 | $10.74 (-1.65%) | $10.92 | $10.70 | 23.60 K | $258.62 M |
| 02/19/2026 | $10.64 | $10.95 (2.91%) | $11.04 | $10.49 | 75.10 K | $263.68 M |
| 02/18/2026 | $11.35 | $10.69 (-5.81%) | $11.45 | $10.68 | 74.60 K | $257.42 M |
| 02/17/2026 | $11.25 | $11.39 (1.24%) | $11.58 | $11.25 | 58.83 K | $274.27 M |
| 02/13/2026 | $10.80 | $11.19 (3.61%) | $11.41 | $10.80 | 95.71 K | $269.46 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.
