Pure Cycle CorporationPCYONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $11.47 | $11.65 | $11.38 | $11.46 | 23,978 |
| 1/12/2026 | $11.01 | $11.52 | $11.01 | $11.50 | 23,022 |
| 1/9/2026 | $11.19 | $11.30 | $11.01 | $11.05 | 29,160 |
| 1/8/2026 | $11.08 | $11.32 | $10.84 | $11.17 | 47,915 |
| 1/7/2026 | $10.67 | $10.84 | $10.52 | $10.66 | 35,423 |
| 1/6/2026 | $10.73 | $10.86 | $10.51 | $10.80 | 44,226 |
| 1/5/2026 | $10.80 | $11.14 | $10.77 | $10.82 | 37,907 |
| 1/2/2026 | $11.06 | $11.06 | $10.77 | $10.81 | 32,907 |
| 12/31/2025 | $10.92 | $11.07 | $10.91 | $10.99 | 31,848 |
| 12/30/2025 | $11.08 | $11.17 | $10.96 | $11.00 | 22,200 |
| 12/29/2025 | $11.65 | $11.65 | $11.02 | $11.08 | 27,418 |
| 12/26/2025 | $11.22 | $11.22 | $10.91 | $11.09 | 27,424 |
| 12/24/2025 | $11.22 | $11.22 | $11.01 | $11.04 | 22,600 |
| 12/23/2025 | $11.26 | $11.62 | $11.21 | $11.24 | 40,341 |
| 12/22/2025 | $11.33 | $11.87 | $11.26 | $11.32 | 31,144 |
| 12/19/2025 | $11.66 | $11.66 | $11.33 | $11.33 | 115,440 |
| 12/18/2025 | $11.67 | $11.80 | $11.53 | $11.70 | 37,500 |
| 12/17/2025 | $11.70 | $11.74 | $11.39 | $11.56 | 48,646 |
| 12/16/2025 | $11.78 | $11.85 | $11.61 | $11.72 | 46,307 |
| 12/15/2025 | $12.16 | $12.16 | $11.80 | $11.86 | 38,802 |
| 12/12/2025 | $11.81 | $12.02 | $11.61 | $11.94 | 46,217 |
| 12/11/2025 | $11.99 | $12.12 | $11.73 | $11.80 | 51,500 |
| 12/10/2025 | $11.37 | $12.06 | $11.37 | $11.90 | 106,113 |
| 12/9/2025 | $11.49 | $11.59 | $11.32 | $11.48 | 40,635 |
| 12/8/2025 | $11.41 | $11.52 | $11.36 | $11.45 | 26,200 |
| 12/5/2025 | $11.84 | $11.84 | $11.30 | $11.39 | 35,932 |
| 12/4/2025 | $11.71 | $11.96 | $11.67 | $11.86 | 31,015 |
| 12/3/2025 | $11.51 | $11.74 | $11.35 | $11.72 | 66,100 |
| 12/2/2025 | $11.29 | $11.51 | $11.20 | $11.44 | 29,349 |
| 12/1/2025 | $11.25 | $11.31 | $11.15 | $11.18 | 30,800 |
| 11/28/2025 | $11.37 | $11.55 | $11.33 | $11.38 | 19,735 |
| 11/26/2025 | $11.23 | $11.56 | $11.23 | $11.40 | 55,023 |
| 11/25/2025 | $11.08 | $11.29 | $10.99 | $11.26 | 27,422 |
| 11/24/2025 | $11.20 | $11.20 | $10.97 | $11.01 | 28,000 |
| 11/21/2025 | $10.77 | $11.05 | $10.73 | $11.00 | 52,916 |
| 11/20/2025 | $11.04 | $11.22 | $10.75 | $10.75 | 50,652 |
| 11/19/2025 | $11.04 | $11.16 | $10.98 | $10.99 | 41,700 |
| 11/18/2025 | $11.02 | $11.06 | $10.99 | $11.03 | 38,300 |
| 11/17/2025 | $11.05 | $11.16 | $10.97 | $11.03 | 125,537 |
| 11/14/2025 | $11.19 | $11.19 | $10.97 | $11.11 | 54,145 |
| 11/13/2025 | $11.10 | $11.55 | $11.01 | $11.05 | 34,200 |
| 11/12/2025 | $11.17 | $11.32 | $11.10 | $11.23 | 45,729 |
| 11/11/2025 | $11.12 | $11.13 | $11.04 | $11.12 | 44,600 |
| 11/10/2025 | $10.99 | $11.07 | $10.95 | $11.00 | 31,400 |
| 11/7/2025 | $10.84 | $10.96 | $10.84 | $10.93 | 43,800 |
| 11/6/2025 | $10.96 | $10.98 | $10.84 | $10.85 | 47,800 |
| 11/5/2025 | $10.99 | $11.07 | $10.86 | $11.00 | 54,375 |
| 11/4/2025 | $10.99 | $11.10 | $10.99 | $11.04 | 56,800 |
| 11/3/2025 | $11.04 | $11.05 | $10.90 | $11.00 | 74,462 |
| 10/31/2025 | $11.00 | $11.04 | $10.90 | $11.01 | 59,512 |
| 10/30/2025 | $10.86 | $11.04 | $10.86 | $11.01 | 53,647 |
| 10/29/2025 | $10.96 | $11.04 | $10.86 | $10.91 | 76,018 |
| 10/28/2025 | $10.98 | $11.07 | $10.96 | $10.99 | 64,749 |
| 10/27/2025 | $11.08 | $11.11 | $10.94 | $11.00 | 84,618 |
| 10/24/2025 | $11.05 | $11.09 | $10.90 | $11.02 | 172,400 |
| 10/23/2025 | $11.00 | $11.08 | $10.95 | $11.05 | 51,223 |
| 10/22/2025 | $11.00 | $11.09 | $10.91 | $10.94 | 63,300 |
| 10/21/2025 | $11.00 | $11.06 | $10.97 | $11.02 | 47,300 |
| 10/20/2025 | $11.04 | $11.10 | $10.95 | $11.04 | 44,348 |
| 10/17/2025 | $11.02 | $11.09 | $10.90 | $10.97 | 72,400 |
| 10/16/2025 | $10.97 | $11.06 | $10.97 | $11.01 | 28,309 |