Pure Cycle Corporation (PCYO) Historical Stock Data
11.39 ↓0.47 (-3.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCYO is up 0.00% a day on average. There have been 17 days where Pure Cycle Corporation closed green and 13 days where PCYO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.84 | 11.39 | ↓$0.45 (-3.80%) | 11.30 | 11.84 | 35.93K |
| 2025-12-04 | 11.71 | 11.86 | ↑$0.15 (1.28%) | 11.67 | 11.96 | 31.02K |
| 2025-12-03 | 11.51 | 11.72 | ↑$0.21 (1.82%) | 11.35 | 11.74 | 66.08K |
| 2025-12-02 | 11.29 | 11.44 | ↑$0.15 (1.33%) | 11.20 | 11.51 | 29.35K |
| 2025-12-01 | 11.25 | 11.18 | ↓$0.07 (-0.62%) | 11.15 | 11.31 | 30.75K |
| 2025-11-28 | 11.37 | 11.38 | ↑$0.01 (0.09%) | 11.33 | 11.55 | 19.74K |
| 2025-11-26 | 11.23 | 11.40 | ↑$0.17 (1.51%) | 11.23 | 11.56 | 55.02K |
| 2025-11-25 | 11.08 | 11.26 | ↑$0.18 (1.62%) | 10.99 | 11.29 | 27.42K |
| 2025-11-24 | 11.20 | 11.01 | ↓$0.19 (-1.70%) | 10.97 | 11.20 | 27.98K |
| 2025-11-21 | 10.77 | 11.00 | ↑$0.23 (2.14%) | 10.73 | 11.05 | 52.92K |
| 2025-11-20 | 11.04 | 10.75 | ↓$0.29 (-2.63%) | 10.75 | 11.22 | 50.65K |
| 2025-11-19 | 11.04 | 10.99 | ↓$0.05 (-0.45%) | 10.98 | 11.16 | 41.69K |
| 2025-11-18 | 11.02 | 11.03 | ↑$0.01 (0.09%) | 10.99 | 11.06 | 38.29K |
| 2025-11-17 | 11.05 | 11.03 | ↓$0.02 (-0.18%) | 10.97 | 11.16 | 125.54K |
| 2025-11-14 | 11.19 | 11.11 | ↓$0.08 (-0.74%) | 10.97 | 11.19 | 54.15K |
| 2025-11-13 | 11.10 | 11.05 | ↓$0.05 (-0.45%) | 11.01 | 11.55 | 34.17K |
| 2025-11-12 | 11.17 | 11.23 | ↑$0.06 (0.54%) | 11.10 | 11.32 | 45.73K |
| 2025-11-11 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.04 | 11.13 | 44.56K |
| 2025-11-10 | 10.99 | 11.00 | ↑$0.01 (0.09%) | 10.95 | 11.07 | 31.37K |
| 2025-11-07 | 10.84 | 10.93 | ↑$0.09 (0.83%) | 10.84 | 10.96 | 43.76K |
| 2025-11-06 | 10.96 | 10.85 | ↓$0.11 (-1.00%) | 10.84 | 10.98 | 47.75K |
| 2025-11-05 | 10.99 | 11.00 | ↑$0.01 (0.09%) | 10.86 | 11.07 | 54.38K |
| 2025-11-04 | 10.99 | 11.04 | ↑$0.05 (0.45%) | 10.99 | 11.10 | 56.77K |
| 2025-11-03 | 11.04 | 11.00 | ↓$0.04 (-0.36%) | 10.90 | 11.05 | 74.46K |
| 2025-10-31 | 11.00 | 11.01 | ↑$0.01 (0.09%) | 10.90 | 11.04 | 59.51K |
| 2025-10-30 | 10.86 | 11.01 | ↑$0.15 (1.38%) | 10.86 | 11.04 | 53.65K |
| 2025-10-29 | 10.96 | 10.91 | ↓$0.05 (-0.46%) | 10.86 | 11.04 | 76.02K |
| 2025-10-28 | 10.98 | 10.99 | ↑$0.01 (0.09%) | 10.96 | 11.07 | 64.75K |
| 2025-10-27 | 11.08 | 11.00 | ↓$0.08 (-0.72%) | 10.94 | 11.11 | 84.62K |
| 2025-10-24 | 11.05 | 11.02 | ↓$0.03 (-0.27%) | 10.90 | 11.09 | 172.39K |
Create an account or log in to view more rows.
$PCYO just fucking go already jeesh
$PCYO gets me every time lol
$PCYO ADDING MORE…
$PCYO overvalued
$PCYO R-E-L-A-X Green is coming
$PCYO Exciting times ahead people.
$PCYO my hands are made out of diamonds
$PCYO Not Selling
Hodling for thousands!
$PCYO looks like a loading
$PCYO Pamp it higher...