5 DAY PERFORMANCE
-7.06%
1 MONTH PERFORMANCE
-3.48%
3 MONTH PERFORMANCE
+4.05%
6 MONTH PERFORMANCE
-7.39%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-3.93%
Pure Cycle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $11.00 | $11.23 (2.09%) | $11.28 | $11.00 | 196.80 K | $270.66 M |
| 06/25/2026 | $11.41 | $10.99 (-3.68%) | $11.46 | $10.96 | 56.85 K | $264.88 M |
| 06/24/2026 | $11.04 | $11.37 (2.99%) | $11.43 | $11.04 | 65.74 K | $274.04 M |
| 06/23/2026 | $11.19 | $11.05 (-1.25%) | $11.44 | $11.03 | 76.10 K | $266.32 M |
| 06/22/2026 | $11.07 | $11.17 (0.9%) | $11.21 | $11.05 | 58.05 K | $269.22 M |
| 06/18/2026 | $11.07 | $11.07 (0%) | $11.10 | $10.88 | 120.24 K | $266.81 M |
| 06/17/2026 | $10.89 | $10.93 (0.37%) | $11.07 | $10.75 | 62.87 K | $263.43 M |
| 06/16/2026 | $10.64 | $10.93 (2.73%) | $11.22 | $10.64 | 56.82 K | $263.43 M |
| 06/15/2026 | $10.71 | $10.57 (-1.31%) | $10.73 | $10.38 | 32.90 K | $254.76 M |
| 06/12/2026 | $10.61 | $10.73 (1.13%) | $10.96 | $10.61 | 61.50 K | $258.61 M |
| 06/11/2026 | $10.57 | $10.56 (-0.09%) | $10.75 | $10.41 | 61.52 K | $254.51 M |
| 06/10/2026 | $10.62 | $10.54 (-0.75%) | $10.74 | $10.51 | 44.70 K | $254.03 M |
| 06/09/2026 | $10.52 | $10.61 (0.86%) | $10.70 | $10.52 | 44.85 K | $255.72 M |
| 06/08/2026 | $10.55 | $10.40 (-1.42%) | $10.69 | $10.35 | 58.93 K | $250.66 M |
| 06/05/2026 | $10.25 | $10.48 (2.24%) | $10.85 | $10.22 | 72.00 K | $252.59 M |
| 06/04/2026 | $10.19 | $10.32 (1.28%) | $10.50 | $10.19 | 50.40 K | $248.73 M |
| 06/03/2026 | $10.41 | $10.12 (-2.79%) | $10.41 | $10.08 | 41.94 K | $243.91 M |
| 06/02/2026 | $10.50 | $10.45 (-0.48%) | $10.62 | $10.44 | 24.00 K | $251.86 M |
| 06/01/2026 | $10.32 | $10.51 (1.84%) | $10.64 | $10.25 | 71.00 K | $253.31 M |
| 05/29/2026 | $10.60 | $10.35 (-2.36%) | $10.80 | $10.34 | 44.80 K | $249.45 M |
| 05/28/2026 | $10.21 | $10.64 (4.21%) | $10.67 | $10.02 | 137.50 K | $256.44 M |
| 05/27/2026 | $10.05 | $10.13 (0.8%) | $10.21 | $9.99 | 70.32 K | $244.15 M |
| 05/26/2026 | $10.06 | $9.92 (-1.39%) | $10.24 | $9.75 | 190.10 K | $239.09 M |
| 05/22/2026 | $10.20 | $10.04 (-1.57%) | $10.21 | $9.91 | 78.30 K | $241.98 M |
| 05/21/2026 | $10.17 | $10.10 (-0.69%) | $10.20 | $10.01 | 45.60 K | $243.43 M |
| 05/20/2026 | $10.23 | $10.21 (-0.2%) | $10.42 | $10.14 | 37.93 K | $246.08 M |
| 05/19/2026 | $10.39 | $10.16 (-2.21%) | $10.46 | $10.05 | 36.50 K | $244.87 M |
| 05/18/2026 | $10.39 | $10.44 (0.48%) | $10.75 | $10.35 | 54.90 K | $251.62 M |
| 05/15/2026 | $10.76 | $10.46 (-2.79%) | $11.06 | $10.43 | 53.40 K | $252.10 M |
| 05/14/2026 | $11.14 | $10.91 (-2.06%) | $11.23 | $10.91 | 21.03 K | $262.95 M |
| 05/13/2026 | $11.05 | $11.14 (0.81%) | $11.56 | $10.94 | 34.80 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 | $251.14 M |
| 04/01/2026 | $10.14 | $10.31 (1.68%) | $10.39 | $10.07 | 38.34 K | $248.49 M |
| 03/31/2026 | $10.09 | $10.06 (-0.3%) | $10.09 | $9.78 | 57.55 K | $242.46 M |
| 03/30/2026 | $9.95 | $10.02 (0.7%) | $10.04 | $9.90 | 71.41 K | $241.50 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.
