-
5 DAY PERFORMANCE
+1.87% -
1 MONTH PERFORMANCE
+3.03% -
3 MONTH PERFORMANCE
+13.82% -
6 MONTH PERFORMANCE
+14.42% -
YEAR-TO-DATE PERFORMANCE
+3.82% -
1 YEAR PERFORMANCE
+13.23%
Pure Cycle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.56 | $10.87 (2.94%) | $10.89 | $10.42 | 26,421 | $261.83 M |
| 09/26/2024 | $10.60 | $10.65 (0.47%) | $10.70 | $10.51 | 34,233 | $256.53 M |
| 09/25/2024 | $10.58 | $10.45 (-1.23%) | $10.63 | $10.42 | 27,645 | $251.71 M |
| 09/24/2024 | $10.76 | $10.67 (-0.84%) | $10.76 | $10.50 | 24,500 | $257.01 M |
| 09/23/2024 | $10.83 | $10.66 (-1.57%) | $10.85 | $10.59 | 30,422 | $256.77 M |
| 09/20/2024 | $11.13 | $10.72 (-3.68%) | $11.30 | $10.67 | 245,038 | $258.21 M |
| 09/19/2024 | $10.95 | $11.24 (2.65%) | $11.32 | $10.81 | 60,025 | $270.74 M |
| 09/18/2024 | $10.77 | $10.73 (-0.37%) | $11.00 | $10.40 | 61,400 | $258.46 M |
| 09/17/2024 | $10.52 | $10.71 (1.81%) | $10.75 | $10.45 | 37,735 | $257.97 M |
| 09/16/2024 | $10.31 | $10.42 (1.07%) | $10.42 | $9.99 | 27,700 | $250.99 M |
| 09/13/2024 | $10.22 | $10.24 (0.2%) | $10.28 | $10.20 | 29,700 | $246.65 M |
| 09/12/2024 | $10.09 | $10.09 (0%) | $10.10 | $9.97 | 21,031 | $243.04 M |
| 09/11/2024 | $10.05 | $10.02 (-0.3%) | $10.14 | $9.89 | 19,000 | $241.35 M |
| 09/10/2024 | $9.92 | $10.12 (2.02%) | $10.19 | $9.92 | 23,018 | $243.76 M |
| 09/09/2024 | $9.88 | $10.11 (2.33%) | $10.19 | $9.88 | 29,610 | $243.52 M |
| 09/06/2024 | $9.82 | $9.85 (0.31%) | $9.91 | $9.80 | 19,400 | $237.26 M |
| 09/05/2024 | $10.09 | $9.93 (-1.59%) | $10.09 | $9.78 | 19,409 | $239.19 M |
| 09/04/2024 | $10.19 | $10.05 (-1.37%) | $10.33 | $9.82 | 39,400 | $242.08 M |
| 09/03/2024 | $10.42 | $10.25 (-1.63%) | $10.44 | $10.25 | 19,600 | $246.89 M |
| 08/30/2024 | $10.53 | $10.65 (1.14%) | $10.65 | $10.47 | 10,300 | $256.53 M |
| 08/29/2024 | $10.53 | $10.55 (0.19%) | $10.64 | $10.48 | 13,909 | $254.12 M |
| 08/28/2024 | $10.51 | $10.45 (-0.57%) | $10.61 | $10.45 | 47,200 | $251.71 M |
| 08/27/2024 | $10.45 | $10.50 (0.48%) | $10.53 | $10.45 | 29,203 | $252.92 M |
| 08/26/2024 | $10.37 | $10.33 (-0.39%) | $10.45 | $10.19 | 26,821 | $248.82 M |
| 08/23/2024 | $10.13 | $10.29 (1.58%) | $10.37 | $10.08 | 53,305 | $247.86 M |
| 08/22/2024 | $10.12 | $10.02 (-0.99%) | $10.12 | $9.90 | 15,500 | $241.35 M |
| 08/21/2024 | $10.02 | $10.06 (0.4%) | $10.19 | $10.00 | 18,439 | $242.32 M |
| 08/20/2024 | $10.06 | $10.02 (-0.4%) | $10.09 | $9.92 | 22,700 | $241.35 M |
| 08/19/2024 | $9.89 | $10.02 (1.31%) | $10.03 | $9.89 | 22,200 | $241.35 M |
| 08/16/2024 | $9.85 | $9.97 (1.22%) | $10.02 | $9.85 | 32,024 | $240.15 M |
| 08/15/2024 | $9.86 | $9.85 (-0.1%) | $9.99 | $9.73 | 41,748 | $237.26 M |
| 08/14/2024 | $9.71 | $9.68 (-0.31%) | $9.74 | $9.67 | 16,000 | $233.16 M |
| 08/13/2024 | $9.88 | $9.79 (-0.91%) | $9.88 | $9.64 | 19,100 | $235.81 M |
| 08/12/2024 | $9.96 | $9.77 (-1.91%) | $9.96 | $9.65 | 36,016 | $235.33 M |
| 08/09/2024 | $9.86 | $9.98 (1.22%) | $10.04 | $9.65 | 96,132 | $240.39 M |
| 08/08/2024 | $9.86 | $9.82 (-0.41%) | $9.87 | $9.59 | 67,631 | $236.54 M |
| 08/07/2024 | $9.90 | $9.72 (-1.82%) | $10.16 | $9.66 | 38,246 | $234.13 M |
| 08/06/2024 | $9.70 | $9.74 (0.41%) | $9.93 | $9.61 | 113,100 | $234.61 M |
| 08/05/2024 | $9.83 | $9.72 (-1.12%) | $9.85 | $9.49 | 98,800 | $234.13 M |
| 08/02/2024 | $10.26 | $10.24 (-0.19%) | $10.52 | $10.22 | 35,014 | $246.65 M |
| 08/01/2024 | $11.02 | $10.60 (-3.81%) | $11.02 | $10.48 | 51,401 | $255.32 M |
| 07/31/2024 | $11.01 | $11.00 (-0.09%) | $11.18 | $10.81 | 46,005 | $264.96 M |
| 07/30/2024 | $10.88 | $10.92 (0.37%) | $10.93 | $10.79 | 31,500 | $263.03 M |
| 07/29/2024 | $11.03 | $10.81 (-1.99%) | $11.03 | $10.69 | 25,007 | $260.38 M |
| 07/26/2024 | $11.12 | $10.92 (-1.8%) | $11.12 | $10.86 | 26,131 | $263.03 M |
| 07/25/2024 | $10.80 | $10.97 (1.57%) | $11.16 | $10.80 | 72,400 | $264.24 M |
| 07/24/2024 | $10.80 | $10.72 (-0.74%) | $11.02 | $10.71 | 53,500 | $258.21 M |
| 07/23/2024 | $10.60 | $10.90 (2.83%) | $11.05 | $10.60 | 134,700 | $262.55 M |
| 07/22/2024 | $10.55 | $10.61 (0.57%) | $10.65 | $10.28 | 50,170 | $255.56 M |
| 07/19/2024 | $10.54 | $10.53 (-0.09%) | $10.67 | $10.41 | 89,596 | $253.64 M |
| 07/18/2024 | $10.68 | $10.51 (-1.59%) | $10.88 | $10.43 | 62,718 | $253.16 M |
| 07/17/2024 | $10.95 | $10.72 (-2.1%) | $10.97 | $10.57 | 69,710 | $258.21 M |
| 07/16/2024 | $10.50 | $10.97 (4.48%) | $11.00 | $10.28 | 89,662 | $264.24 M |
| 07/15/2024 | $10.44 | $10.41 (-0.29%) | $10.54 | $10.00 | 113,289 | $250.75 M |
| 07/12/2024 | $10.16 | $10.34 (1.77%) | $10.56 | $9.97 | 187,506 | $249.06 M |
| 07/11/2024 | $9.41 | $10.00 (6.27%) | $10.56 | $9.17 | 253,115 | $240.87 M |
| 07/10/2024 | $9.35 | $9.35 (0%) | $9.35 | $9.24 | 26,346 | $225.22 M |
| 07/09/2024 | $9.25 | $9.31 (0.65%) | $9.34 | $9.19 | 38,498 | $224.25 M |
| 07/08/2024 | $9.29 | $9.27 (-0.22%) | $9.32 | $9.24 | 23,624 | $223.29 M |
| 07/05/2024 | $9.18 | $9.23 (0.54%) | $9.25 | $9.10 | 56,103 | $222.32 M |
| 07/03/2024 | $9.41 | $9.20 (-2.23%) | $9.41 | $9.19 | 28,986 | $221.60 M |
| 07/02/2024 | $9.50 | $9.34 (-1.68%) | $9.62 | $9.32 | 36,555 | $224.97 M |
| 07/01/2024 | $9.54 | $9.55 (0.1%) | $9.56 | $9.36 | 39,640 | $230.03 M |