5 DAY PERFORMANCE
-2.88%
1 MONTH PERFORMANCE
+1.65%
3 MONTH PERFORMANCE
+0.82%
6 MONTH PERFORMANCE
+7.86%
YEAR-TO-DATE PERFORMANCE
-12.38%
1 YEAR PERFORMANCE
-18.61%
Pure Cycle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.84 | $11.39 (-3.8%) | $11.84 | $11.30 | 35.93 K | $274.23 M |
| 12/04/2025 | $11.71 | $11.86 (1.28%) | $11.96 | $11.67 | 31.02 K | $285.55 M |
| 12/03/2025 | $11.51 | $11.72 (1.82%) | $11.74 | $11.35 | 66.10 K | $282.17 M |
| 12/02/2025 | $11.29 | $11.44 (1.33%) | $11.51 | $11.20 | 29.35 K | $275.43 M |
| 12/01/2025 | $11.25 | $11.18 (-0.62%) | $11.31 | $11.15 | 30.80 K | $269.17 M |
| 11/28/2025 | $11.37 | $11.38 (0.09%) | $11.55 | $11.33 | 19.74 K | $273.99 M |
| 11/26/2025 | $11.23 | $11.40 (1.51%) | $11.56 | $11.23 | 55.02 K | $274.47 M |
| 11/25/2025 | $11.08 | $11.26 (1.62%) | $11.29 | $10.99 | 27.42 K | $271.10 M |
| 11/24/2025 | $11.20 | $11.01 (-1.7%) | $11.20 | $10.97 | 28.00 K | $265.08 M |
| 11/21/2025 | $10.77 | $11.00 (2.14%) | $11.05 | $10.73 | 52.92 K | $264.84 M |
| 11/20/2025 | $11.04 | $10.75 (-2.63%) | $11.22 | $10.75 | 50.65 K | $258.82 M |
| 11/19/2025 | $11.04 | $10.99 (-0.45%) | $11.16 | $10.98 | 41.70 K | $264.60 M |
| 11/18/2025 | $11.02 | $11.03 (0.09%) | $11.06 | $10.99 | 38.30 K | $265.56 M |
| 11/17/2025 | $11.05 | $11.03 (-0.18%) | $11.16 | $10.97 | 125.54 K | $265.56 M |
| 11/14/2025 | $11.19 | $11.11 (-0.71%) | $11.19 | $10.97 | 54.15 K | $267.49 M |
| 11/13/2025 | $11.10 | $11.05 (-0.45%) | $11.55 | $11.01 | 34.20 K | $266.04 M |
| 11/12/2025 | $11.17 | $11.23 (0.54%) | $11.32 | $11.10 | 45.73 K | $270.38 M |
| 11/11/2025 | $11.12 | $11.12 (0%) | $11.13 | $11.04 | 44.60 K | $267.73 M |
| 11/10/2025 | $10.99 | $11.00 (0.09%) | $11.07 | $10.95 | 31.40 K | $264.84 M |
| 11/07/2025 | $10.84 | $10.93 (0.83%) | $10.96 | $10.84 | 43.80 K | $263.15 M |
| 11/06/2025 | $10.96 | $10.85 (-1%) | $10.98 | $10.84 | 47.80 K | $261.22 M |
| 11/05/2025 | $10.99 | $11.00 (0.09%) | $11.07 | $10.86 | 54.38 K | $264.84 M |
| 11/04/2025 | $10.99 | $11.04 (0.45%) | $11.10 | $10.99 | 56.80 K | $265.80 M |
| 11/03/2025 | $11.04 | $11.00 (-0.36%) | $11.05 | $10.90 | 74.46 K | $264.84 M |
| 10/31/2025 | $11.00 | $11.01 (0.09%) | $11.04 | $10.90 | 59.51 K | $265.08 M |
| 10/30/2025 | $10.86 | $11.01 (1.38%) | $11.04 | $10.86 | 53.65 K | $265.08 M |
| 10/29/2025 | $10.96 | $10.91 (-0.46%) | $11.04 | $10.86 | 76.02 K | $262.67 M |
| 10/28/2025 | $10.98 | $10.99 (0.09%) | $11.07 | $10.96 | 64.75 K | $264.60 M |
| 10/27/2025 | $11.08 | $11.00 (-0.72%) | $11.11 | $10.94 | 84.62 K | $264.84 M |
| 10/24/2025 | $11.05 | $11.02 (-0.27%) | $11.09 | $10.90 | 172.40 K | $265.32 M |
| 10/23/2025 | $11.00 | $11.05 (0.45%) | $11.08 | $10.95 | 51.22 K | $266.04 M |
| 10/22/2025 | $11.00 | $10.94 (-0.55%) | $11.09 | $10.91 | 63.30 K | $263.39 M |
| 10/21/2025 | $11.00 | $11.02 (0.18%) | $11.06 | $10.97 | 47.30 K | $265.32 M |
| 10/20/2025 | $11.04 | $11.04 (0%) | $11.10 | $10.95 | 44.35 K | $265.80 M |
| 10/17/2025 | $11.02 | $10.97 (-0.45%) | $11.09 | $10.90 | 72.40 K | $264.11 M |
| 10/16/2025 | $10.97 | $11.01 (0.36%) | $11.06 | $10.97 | 28.31 K | $265.08 M |
| 10/15/2025 | $11.09 | $11.02 (-0.63%) | $11.16 | $11.00 | 53.42 K | $265.32 M |
| 10/14/2025 | $10.89 | $11.08 (1.74%) | $11.15 | $10.89 | 64.80 K | $266.76 M |
| 10/13/2025 | $10.95 | $11.00 (0.46%) | $11.10 | $10.82 | 35.50 K | $264.84 M |
| 10/10/2025 | $10.90 | $10.91 (0.09%) | $11.02 | $10.85 | 94.40 K | $262.67 M |
| 10/09/2025 | $11.02 | $10.99 (-0.27%) | $11.05 | $10.88 | 75.84 K | $264.60 M |
| 10/08/2025 | $11.12 | $11.13 (0.09%) | $11.25 | $11.03 | 25.90 K | $267.97 M |
| 10/07/2025 | $11.13 | $11.05 (-0.72%) | $11.20 | $11.00 | 66.11 K | $266.04 M |
| 10/06/2025 | $11.10 | $11.11 (0.09%) | $11.21 | $11.03 | 31.25 K | $267.48 M |
| 10/03/2025 | $11.09 | $11.11 (0.18%) | $11.33 | $11.06 | 28.50 K | $267.48 M |
| 10/02/2025 | $11.03 | $11.04 (0.09%) | $11.05 | $10.95 | 35.61 K | $265.80 M |
| 10/01/2025 | $11.01 | $10.99 (-0.18%) | $11.09 | $10.94 | 64.10 K | $264.60 M |
| 09/30/2025 | $10.98 | $11.07 (0.82%) | $11.10 | $10.95 | 45.00 K | $266.52 M |
| 09/29/2025 | $11.04 | $10.98 (-0.54%) | $11.09 | $10.96 | 39.14 K | $264.35 M |
| 09/26/2025 | $10.98 | $10.98 (0%) | $11.12 | $10.87 | 25.20 K | $264.35 M |
| 09/25/2025 | $10.96 | $10.96 (0%) | $11.34 | $10.90 | 36.05 K | $263.87 M |
| 09/24/2025 | $11.11 | $10.98 (-1.17%) | $11.58 | $10.96 | 28.20 K | $264.35 M |
| 09/23/2025 | $11.43 | $11.09 (-2.97%) | $11.43 | $11.04 | 29.30 K | $267.00 M |
| 09/22/2025 | $11.49 | $11.34 (-1.31%) | $11.49 | $10.96 | 45.20 K | $273.02 M |
| 09/19/2025 | $11.50 | $11.39 (-0.96%) | $11.66 | $11.31 | 104.50 K | $274.23 M |
| 09/18/2025 | $11.50 | $11.50 (0%) | $11.62 | $11.41 | 39.52 K | $276.87 M |
| 09/17/2025 | $11.23 | $11.43 (1.78%) | $11.64 | $11.23 | 39.61 K | $275.19 M |
| 09/16/2025 | $11.06 | $11.19 (1.18%) | $11.22 | $10.98 | 23.31 K | $269.41 M |
| 09/15/2025 | $10.98 | $11.12 (1.28%) | $11.50 | $10.98 | 26.82 K | $267.73 M |
| 09/12/2025 | $11.27 | $11.02 (-2.22%) | $11.27 | $11.01 | 16.80 K | $265.32 M |
| 09/11/2025 | $11.00 | $11.28 (2.55%) | $11.56 | $11.00 | 62.74 K | $271.58 M |
| 09/10/2025 | $10.83 | $11.03 (1.85%) | $11.08 | $10.80 | 43.00 K | $265.56 M |
| 09/09/2025 | $10.85 | $10.88 (0.28%) | $10.90 | $10.83 | 36.41 K | $261.95 M |
| 09/08/2025 | $11.12 | $10.96 (-1.44%) | $11.22 | $10.73 | 70.30 K | $263.87 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.
