5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
-13.76%
3 MONTH PERFORMANCE
+15.36%
6 MONTH PERFORMANCE
+31.31%
YEAR-TO-DATE PERFORMANCE
+19.77%
1 YEAR PERFORMANCE
+19.77%
Pure Cycle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $12.78 | $12.55 (-1.8%) | $12.86 | $12.40 | 55,260 | $302.29 M |
| 12/26/2024 | $12.92 | $12.96 (0.31%) | $12.98 | $12.67 | 30,400 | $312.17 M |
| 12/24/2024 | $12.68 | $12.87 (1.5%) | $12.87 | $12.61 | 14,712 | $310.00 M |
| 12/23/2024 | $12.87 | $12.68 (-1.48%) | $12.87 | $12.59 | 39,300 | $305.43 M |
| 12/20/2024 | $12.02 | $12.95 (7.74%) | $12.99 | $12.02 | 187,300 | $311.93 M |
| 12/19/2024 | $12.50 | $12.16 (-2.72%) | $12.50 | $12.14 | 40,700 | $292.90 M |
| 12/18/2024 | $13.18 | $12.37 (-6.15%) | $13.21 | $12.35 | 68,939 | $297.96 M |
| 12/17/2024 | $13.17 | $13.20 (0.23%) | $13.24 | $12.89 | 37,855 | $317.95 M |
| 12/16/2024 | $13.18 | $13.17 (-0.08%) | $13.26 | $13.05 | 37,100 | $317.23 M |
| 12/13/2024 | $13.70 | $13.35 (-2.55%) | $13.78 | $13.31 | 25,000 | $321.56 M |
| 12/12/2024 | $14.02 | $13.78 (-1.71%) | $14.09 | $13.71 | 26,011 | $331.92 M |
| 12/11/2024 | $13.89 | $14.05 (1.15%) | $14.25 | $13.70 | 48,424 | $338.42 M |
| 12/10/2024 | $13.62 | $13.71 (0.66%) | $13.86 | $13.27 | 77,844 | $330.24 M |
| 12/09/2024 | $13.60 | $13.60 (0%) | $13.67 | $13.45 | 34,300 | $327.59 M |
| 12/06/2024 | $13.84 | $13.65 (-1.37%) | $13.84 | $13.39 | 38,400 | $328.79 M |
| 12/05/2024 | $14.05 | $13.77 (-1.99%) | $14.10 | $13.63 | 40,200 | $331.68 M |
| 12/04/2024 | $14.25 | $14.16 (-0.63%) | $14.25 | $14.04 | 35,312 | $341.07 M |
| 12/03/2024 | $14.63 | $13.99 (-4.37%) | $14.63 | $13.42 | 80,515 | $336.98 M |
| 12/02/2024 | $14.61 | $14.63 (0.14%) | $14.63 | $14.43 | 43,600 | $352.40 M |
| 11/29/2024 | $14.55 | $14.54 (-0.07%) | $14.57 | $14.44 | 14,502 | $350.23 M |
| 11/27/2024 | $14.60 | $14.45 (-1.03%) | $14.60 | $14.32 | 36,300 | $348.06 M |
| 11/26/2024 | $14.30 | $14.42 (0.84%) | $14.48 | $13.99 | 38,723 | $347.34 M |
| 11/25/2024 | $14.21 | $14.30 (0.63%) | $14.62 | $14.19 | 79,600 | $344.45 M |
| 11/22/2024 | $13.93 | $14.03 (0.72%) | $14.22 | $13.88 | 75,600 | $337.94 M |
| 11/21/2024 | $13.27 | $13.80 (3.99%) | $13.80 | $13.07 | 75,500 | $332.40 M |
| 11/20/2024 | $13.17 | $13.10 (-0.53%) | $13.17 | $12.72 | 34,900 | $315.54 M |
| 11/19/2024 | $13.02 | $13.26 (1.84%) | $13.48 | $13.01 | 49,712 | $319.40 M |
| 11/18/2024 | $12.88 | $13.10 (1.71%) | $13.19 | $12.88 | 32,307 | $315.54 M |
| 11/15/2024 | $13.32 | $12.76 (-4.2%) | $13.39 | $12.60 | 58,900 | $307.30 M |
| 11/14/2024 | $11.75 | $13.04 (10.98%) | $13.40 | $11.75 | 158,746 | $314.04 M |
| 11/13/2024 | $11.88 | $11.68 (-1.68%) | $12.05 | $11.50 | 52,200 | $281.29 M |
| 11/12/2024 | $12.12 | $11.74 (-3.14%) | $12.25 | $11.67 | 37,434 | $282.73 M |
| 11/11/2024 | $12.19 | $12.13 (-0.49%) | $12.24 | $12.07 | 25,625 | $292.13 M |
| 11/08/2024 | $12.14 | $12.05 (-0.74%) | $12.20 | $11.90 | 35,100 | $290.25 M |
| 11/07/2024 | $12.16 | $12.14 (-0.16%) | $12.37 | $12.05 | 39,000 | $292.42 M |
| 11/06/2024 | $11.97 | $12.13 (1.34%) | $12.25 | $11.44 | 142,900 | $292.18 M |
| 11/05/2024 | $11.00 | $11.46 (4.18%) | $11.49 | $11.00 | 53,741 | $276.04 M |
| 11/04/2024 | $10.59 | $11.05 (4.34%) | $11.06 | $10.53 | 57,200 | $266.16 M |
| 11/01/2024 | $10.51 | $10.69 (1.71%) | $10.69 | $10.45 | 24,401 | $257.49 M |
| 10/31/2024 | $10.51 | $10.52 (0.1%) | $10.62 | $10.51 | 18,900 | $253.40 M |
| 10/30/2024 | $10.95 | $10.59 (-3.29%) | $10.95 | $10.57 | 38,800 | $255.08 M |
| 10/29/2024 | $10.77 | $10.96 (1.76%) | $10.96 | $10.75 | 14,000 | $264.00 M |
| 10/28/2024 | $10.62 | $10.85 (2.17%) | $10.85 | $10.58 | 19,339 | $261.35 M |
| 10/25/2024 | $10.69 | $10.58 (-1.03%) | $10.69 | $10.55 | 14,009 | $254.84 M |
| 10/24/2024 | $10.72 | $10.60 (-1.12%) | $10.72 | $10.50 | 19,715 | $255.32 M |
| 10/23/2024 | $10.78 | $10.73 (-0.46%) | $10.78 | $10.53 | 22,045 | $258.46 M |
| 10/22/2024 | $10.82 | $10.82 (0%) | $10.87 | $10.77 | 12,200 | $260.62 M |
| 10/21/2024 | $10.68 | $10.84 (1.5%) | $10.99 | $10.68 | 22,400 | $261.10 M |
| 10/18/2024 | $10.94 | $10.93 (-0.09%) | $10.95 | $10.85 | 36,300 | $263.27 M |
| 10/17/2024 | $10.96 | $10.94 (-0.18%) | $10.97 | $10.86 | 12,200 | $263.51 M |
| 10/16/2024 | $10.70 | $10.90 (1.87%) | $10.93 | $10.70 | 30,315 | $262.55 M |
| 10/15/2024 | $10.60 | $10.64 (0.38%) | $10.77 | $10.60 | 30,100 | $256.29 M |
| 10/14/2024 | $10.78 | $10.62 (-1.48%) | $10.88 | $10.59 | 21,826 | $255.81 M |
| 10/11/2024 | $10.45 | $10.80 (3.35%) | $10.98 | $10.45 | 21,900 | $260.14 M |
| 10/10/2024 | $10.54 | $10.58 (0.38%) | $10.65 | $10.48 | 39,330 | $254.84 M |
| 10/09/2024 | $10.61 | $10.66 (0.47%) | $10.72 | $10.56 | 15,500 | $256.77 M |
| 10/08/2024 | $10.58 | $10.55 (-0.28%) | $10.75 | $10.54 | 31,300 | $254.12 M |
| 10/07/2024 | $10.64 | $10.62 (-0.19%) | $10.86 | $10.48 | 19,500 | $255.81 M |
| 10/04/2024 | $10.72 | $10.72 (0%) | $10.74 | $10.51 | 19,706 | $258.21 M |
| 10/03/2024 | $10.63 | $10.55 (-0.75%) | $10.75 | $10.50 | 17,100 | $254.12 M |
| 10/02/2024 | $10.62 | $10.72 (0.94%) | $10.79 | $10.56 | 39,400 | $258.21 M |
| 10/01/2024 | $10.82 | $10.62 (-1.85%) | $10.82 | $10.58 | 31,300 | $255.81 M |
| 09/30/2024 | $10.80 | $10.77 (-0.28%) | $10.88 | $10.70 | 28,901 | $259.42 M |