U.S. Markets open in 1 hr 34 mins

Pure Cycle Corporation (PCYO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.58-0.12 (-1.03%)
At close: 4:00PM EST

11.25 -0.33 (-2.85%)
Before hours: 7:53AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2021------
Jan 20, 202111.5511.8211.5011.5811.5873,700
Jan 19, 202111.3411.7811.2711.7011.70179,700
Jan 15, 202111.3311.4311.2011.3011.3064,000
Jan 14, 202111.3611.4811.1911.4311.4335,900
Jan 13, 202111.5011.5011.2011.3311.3353,800
Jan 12, 202111.5811.6311.2711.4611.4649,800
Jan 11, 202111.7311.7311.1811.4211.4276,500
Jan 08, 202111.8511.8711.5011.7511.7539,400
Jan 07, 202112.0012.1111.5711.8311.83201,900
Jan 06, 202111.9512.2011.8012.0312.0381,100
Jan 05, 202111.2012.3911.1511.9011.90202,700
Jan 04, 202111.4011.4011.0511.1511.15216,300
Dec 31, 202010.9611.2910.8211.2311.2344,800
Dec 30, 202010.9211.0210.8210.9610.9657,600
Dec 29, 202011.2911.2910.7910.8810.8834,000
Dec 28, 202011.0211.2510.8611.2011.2042,900
Dec 24, 202011.0611.3910.7110.8910.8927,200
Dec 23, 202011.0011.0010.6710.8310.8381,200
Dec 22, 202010.8010.9810.6510.6810.6836,700
Dec 21, 202010.4310.8010.4310.7610.76114,200
Dec 18, 202011.1411.1410.5710.6810.68164,900
Dec 17, 202010.8311.0510.7111.0511.05140,800
Dec 16, 202011.3511.4910.7210.7410.7479,200
Dec 15, 202011.0511.3511.0511.2711.2734,500
Dec 14, 202010.9511.2210.8310.9910.9955,300
Dec 11, 202010.6611.1010.6010.9210.9274,000
Dec 10, 202010.7710.9710.3510.7310.7347,900
Dec 09, 202010.9911.0010.7310.7710.7744,600
Dec 08, 202010.6610.9210.4410.9110.9143,700
Dec 07, 202010.3310.7610.2410.6410.6443,800
Dec 04, 202010.1010.3110.0110.2610.2629,000
Dec 03, 202010.0710.219.9510.1210.1236,500
Dec 02, 202010.1410.199.7610.1310.1355,100
Dec 01, 20209.6510.009.549.989.9876,300
Nov 30, 20209.769.819.499.549.5464,500
Nov 27, 202010.0710.079.619.799.7937,400
Nov 25, 202010.1410.189.979.979.9798,500
Nov 24, 202010.1610.469.9810.1410.14121,000
Nov 23, 202010.1410.179.9810.0710.0749,600
Nov 20, 20209.9010.139.8610.0510.0570,200
Nov 19, 202010.0710.079.9710.0010.0020,900
Nov 18, 202010.3210.329.929.989.9894,700
Nov 17, 202010.0910.309.9210.2310.23134,900
Nov 16, 202010.0510.229.9510.1010.1087,500
Nov 13, 202010.0010.069.809.969.9652,700
Nov 12, 202010.2110.299.879.899.8942,800
Nov 11, 202010.1910.2710.0010.2710.2739,200
Nov 10, 202010.0410.249.8610.1410.1456,700
Nov 09, 20209.6410.309.649.809.8071,900
Nov 06, 20209.569.569.209.329.3264,700
Nov 05, 20209.479.529.259.509.5052,600
Nov 04, 20209.359.529.359.499.4943,300
Nov 03, 20208.989.618.989.469.4674,500
Nov 02, 20208.909.038.768.888.8846,600
Oct 30, 20208.808.918.748.808.8082,500
Oct 29, 20208.628.938.528.818.8177,400
Oct 28, 20208.648.738.608.688.6840,100
Oct 27, 20208.678.768.648.728.7269,000
Oct 26, 20208.928.938.688.688.6853,700
Oct 23, 20208.959.048.858.928.9242,500
Oct 22, 20208.919.018.728.888.8864,300
Oct 21, 20208.959.088.858.868.8691,800
Oct 20, 20209.149.218.948.988.98189,600
Oct 19, 20209.559.629.019.039.0370,200
Oct 16, 20209.409.749.209.259.2558,100
Oct 15, 20209.339.559.169.499.4943,700
Oct 14, 20209.849.869.349.369.3634,600
Oct 13, 20209.6810.159.689.949.9445,000
Oct 12, 20209.9910.209.9510.1310.1346,900
Oct 09, 20209.589.959.589.889.8836,100
Oct 08, 20209.539.699.439.639.6328,300
Oct 07, 20209.419.529.239.459.4538,700
Oct 06, 20209.489.569.129.279.2740,200
Oct 05, 20209.139.229.049.229.2293,900
Oct 02, 20209.149.148.969.059.0534,000
Oct 01, 20209.019.268.819.189.1895,600
Sep 30, 20209.039.098.969.019.0184,000
Sep 29, 20209.199.208.969.019.0192,100
Sep 28, 20209.259.319.189.189.1869,400
Sep 25, 20209.149.249.119.179.1776,400
Sep 24, 20209.039.188.999.079.0765,300
Sep 23, 20209.149.238.969.009.00119,700
Sep 22, 20209.329.379.139.189.1833,700
Sep 21, 20209.519.659.219.349.3495,500
Sep 18, 202010.1710.209.609.629.62302,400
Sep 17, 202010.1610.349.9410.0110.0147,500
Sep 16, 202010.1310.3310.0610.2310.2352,000
Sep 15, 202010.3610.4810.1010.1310.1354,800
Sep 14, 20209.9610.309.9010.2610.26156,700
Sep 11, 20209.959.979.579.839.8371,500
Sep 10, 20209.729.969.649.889.8871,000
Sep 09, 20209.8010.009.729.729.7242,100
Sep 08, 20209.589.969.559.829.8276,400
Sep 04, 20209.679.729.559.619.6157,700
Sep 03, 20209.659.659.559.609.6045,700
Sep 02, 20209.539.709.489.639.63211,000
Sep 01, 20209.709.709.429.579.5795,800
Aug 31, 20209.559.949.509.769.7672,700
Aug 28, 202010.0610.069.569.569.5659,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...