PCYO - PURE CYCLE CORP
10.36
-0.080 -0.772%
Share volume: 35,085
Last Updated: 05-09-2025
Utilities/Water Supply:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$10.44
-0.08
-0.01%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-09-2025 | $10.43 | $10.43 | $10.43 | $10.43 | $10.26 | $10.26 | $10.36 | $10.36 | 35,085 | $35,085.00 |
05-08-2025 | $10.42 | $10.42 | $10.58 | $10.58 | $10.25 | $10.25 | $10.44 | $10.44 | 46,195 | $46,195.00 |
05-07-2025 | $10.74 | $10.74 | $10.77 | $10.77 | $10.26 | $10.26 | $10.38 | $10.38 | 59,067 | $59,067.00 |
05-06-2025 | $10.24 | $10.24 | $10.72 | $10.72 | $10.24 | $10.24 | $10.72 | $10.72 | 64,011 | $64,011.00 |
05-05-2025 | $10.02 | $10.02 | $10.48 | $10.48 | $10.01 | $10.01 | $10.37 | $10.37 | 64,868 | $64,868.00 |
05-02-2025 | $9.97 | $9.97 | $10.10 | $10.10 | $9.87 | $9.87 | $10.09 | $10.09 | 584,332 | $584,332.00 |
05-01-2025 | $9.85 | $9.85 | $10.12 | $10.12 | $9.85 | $9.85 | $9.97 | $9.97 | 40,979 | $40,979.00 |
04-30-2025 | $9.84 | $9.84 | $9.99 | $9.99 | $9.83 | $9.83 | $9.90 | $9.90 | 142,778 | $142,778.00 |
04-29-2025 | $10.00 | $10.00 | $10.13 | $10.13 | $9.84 | $9.84 | $9.88 | $9.88 | 197,616 | $197,616.00 |
04-28-2025 | $10.02 | $10.02 | $10.13 | $10.13 | $9.97 | $9.97 | $10.00 | $10.00 | 104,625 | $104,625.00 |