PCYO - PURE CYCLE CORP
11.15
-0.410 -3.677%
Share volume: 29,391
Last Updated: 05-12-2026
Utilities/Water Supply:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$11.56
-0.41
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $11.50 | $11.50 | $11.63 | $11.63 | $11.11 | $11.11 | $11.15 | $11.15 | 29,391 | $29,391.00 |
| 05-11-2026 | $11.63 | $11.63 | $12.44 | $12.44 | $11.43 | $11.43 | $11.56 | $11.56 | 64,792 | $64,792.00 |
| 05-08-2026 | $11.72 | $11.72 | $11.74 | $11.74 | $11.49 | $11.49 | $11.62 | $11.62 | 42,374 | $42,374.00 |
| 05-07-2026 | $11.62 | $11.62 | $11.78 | $11.78 | $11.56 | $11.56 | $11.68 | $11.68 | 38,734 | $38,734.00 |
| 05-06-2026 | $11.48 | $11.48 | $11.69 | $11.69 | $11.44 | $11.44 | $11.50 | $11.50 | 49,987 | $49,987.00 |
| 05-05-2026 | $11.43 | $11.43 | $11.57 | $11.57 | $11.33 | $11.33 | $11.48 | $11.48 | 36,954 | $36,954.00 |
| 05-04-2026 | $11.43 | $11.43 | $11.70 | $11.70 | $11.31 | $11.31 | $11.40 | $11.40 | 74,176 | $74,176.00 |
| 05-01-2026 | $11.54 | $11.54 | $11.61 | $11.61 | $11.35 | $11.35 | $11.50 | $11.50 | 32,473 | $32,473.00 |
| 04-30-2026 | $11.24 | $11.24 | $11.56 | $11.56 | $11.10 | $11.10 | $11.54 | $11.54 | 45,395 | $45,395.00 |
| 04-29-2026 | $11.36 | $11.36 | $11.49 | $11.49 | $11.19 | $11.19 | $11.26 | $11.26 | 57,079 | $57,079.00 |