10.32
price down icon1.99%   -0.21
pre-market  Pre-market:  10.34   0.02   +0.19%
loading

Pure Cycle Corp Stock (PCYO) Price History

The historical daily chart and data for Pure Cycle Corp stock (PCYO), show that the latest closing stock price as of April 03, 2025, is $10.32.
  • Pure Cycle Corp all-time high stock price is $16.63, occurred on April 15, 2021.
  • The lowest Pure Cycle Corp stock price recorded was $3.54 on January 07, 2015. Since then, Pure Cycle Corp's stock price has risen over 191.53% to $10.32 now.
  • The 52-week high stock price for PCYO is $14.63, representing a 41.76% increase from the current share price, occurred on December 02, 2024.
  • The 52-week low stock price for PCYO is $8.94, indicating a -13.37% decrease from the current share price, occurred on June 20, 2024.
  • The closing price of Pure Cycle Corp (PCYO) stock in the beginning of 2024 was $14.48. The stock closed the year at $10.48, a loss of over -27.62% for the year.
The table below shows more information about PCYO historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $10.42 $10.24 $0.175 35,394.0 -1.99%
Apr 02, 2025 $10.63 $10.47 $0.1625 26,659.0 -1.40%
Apr 01, 2025 $10.71 $10.41 $0.30 24,061.0 +2.01%
Mar 31, 2025 $10.74 $10.45 $0.295 55,458.0 -2.42%
Mar 28, 2025 $10.80 $10.67 $0.13 35,923.0 +0.47%
Mar 27, 2025 $10.69 $10.42 $0.27 19,664.0 +1.71%
Mar 26, 2025 $10.60 $10.41 $0.19 26,558.0 +0.19%
Mar 25, 2025 $10.70 $10.48 $0.215 22,300.0 -2.24%
Mar 24, 2025 $10.87 $10.55 $0.32 29,367.0 +0.09%
Mar 21, 2025 $10.90 $10.33 $0.57 126,525.0 +0.75%
Mar 20, 2025 $10.78 $10.60 $0.18 14,472.0 -1.39%
Mar 19, 2025 $10.82 $10.66 $0.164 14,238.0 +1.60%
Mar 18, 2025 $10.72 $10.58 $0.14 23,198.0 -1.21%
Mar 17, 2025 $10.82 $10.71 $0.11 32,369.0 +0.66%
Mar 14, 2025 $10.79 $10.63 $0.16 24,869.0 +0.09%
Mar 13, 2025 $10.80 $10.62 $0.1757 40,021.0 -1.02%
Mar 12, 2025 $10.85 $10.68 $0.17 31,589.0 +0.09%
Mar 11, 2025 $10.97 $10.61 $0.36 42,123.0 +0.47%
Mar 10, 2025 $10.92 $10.56 $0.36 44,740.0 -2.37%
Mar 07, 2025 $11.27 $10.81 $0.46 29,694.0 -0.18%
Mar 06, 2025 $11.18 $10.96 $0.215 64,047.0 -1.79%
Mar 05, 2025 $11.40 $11.15 $0.25 27,721.0 -1.84%

Pure Cycle Corp Stock (PCYO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pure Cycle Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PCYO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pure Cycle Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pure Cycle Corp Stock (PCYO) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $10.71 $10.24 $0.465 121,508.0 -1.43%
Mar, 2025 $11.89 $10.33 $1.56 761,609.0 -9.97%
Feb, 2025 $12.25 $11.23 $1.02 600,336.0 -1.02%
Jan, 2025 $12.96 $11.00 $1.96 895,844.0 -7.33%

Pure Cycle Corp Stock (PCYO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $14.63 $12.02 $2.61 954,746.0 -11.69%
Nov, 2024 $14.62 $10.45 $4.17 1,071,122.0 +38.21%
Oct, 2024 $10.99 $10.45 $0.54 531,771.0 -2.32%
Sep, 2024 $11.32 $9.78 $1.54 782,905.0 +1.13%
Aug, 2024 $11.02 $9.49 $1.53 879,323.0 -3.18%
Jul, 2024 $11.18 $9.10 $2.08 1,512,046.0 +15.18%
Jun, 2024 $9.66 $8.94 $0.72 1,775,847.0 +2.69%
May, 2024 $10.03 $9.07 $0.96 1,068,717.0 -2.52%
Apr, 2024 $9.91 $9.27 $0.6427 1,294,500.0 +0.42%
Mar, 2024 $10.12 $9.17 $0.9462 820,596.0 -4.71%
Feb, 2024 $10.47 $9.41 $1.06 1,148,911.0 +1.84%
Jan, 2024 $10.63 $9.78 $0.85 766,636.0 -6.49%

Pure Cycle Corp Stock (PCYO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.14 $9.88 $1.26 1,002,706.0 +4.70%
Nov, 2023 $10.55 $9.37 $1.19 1,039,456.0 +4.60%
Oct, 2023 $9.99 $9.28 $0.7099 1,047,556.0 -0.42%
Sep, 2023 $11.25 $9.37 $1.88 1,278,067.0 -12.65%
Aug, 2023 $12.58 $10.61 $1.97 821,168.0 -10.80%
Jul, 2023 $13.07 $10.75 $2.32 1,347,741.0 +12.00%
Jun, 2023 $11.41 $9.49 $1.92 1,635,533.0 +13.17%
May, 2023 $10.18 $9.10 $1.08 1,255,585.0 -1.52%
Apr, 2023 $10.06 $9.05 $1.01 1,222,976.0 +4.44%
Mar, 2023 $9.46 $8.47 $0.99 2,602,281.0 +7.02%
Feb, 2023 $9.58 $8.66 $0.92 1,736,838.0 -1.56%
Jan, 2023 $10.71 $8.75 $1.96 1,817,134.0 -14.41%
$24.39
price up icon 0.04%
$35.29
price up icon 2.62%
$28.82
price down icon 14.05%
$66.57
price up icon 4.23%
utilities_regulated_water SJW
$54.74
price up icon 1.61%
utilities_regulated_water CWT
$49.55
price up icon 2.16%
Cap:     |  Volume (24h):