5 DAY PERFORMANCE
-3.04%
1 MONTH PERFORMANCE
+3.43%
3 MONTH PERFORMANCE
+4.37%
6 MONTH PERFORMANCE
+13.12%
YEAR-TO-DATE PERFORMANCE
+4.37%
1 YEAR PERFORMANCE
+1.06%
Pure Cycle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $11.86 | $11.47 (-3.29%) | $11.90 | $11.46 | 67.97 K | $284.27 M |
| 01/27/2026 | $11.82 | $11.85 (0.25%) | $11.90 | $11.80 | 18.04 K | $285.35 M |
| 01/26/2026 | $11.83 | $11.82 (-0.08%) | $11.95 | $11.75 | 30.80 K | $284.63 M |
| 01/23/2026 | $11.88 | $11.83 (-0.42%) | $11.93 | $11.77 | 45.50 K | $284.87 M |
| 01/22/2026 | $11.79 | $11.94 (1.27%) | $11.99 | $11.72 | 101.70 K | $287.52 M |
| 01/21/2026 | $11.43 | $11.80 (3.24%) | $11.93 | $11.43 | 80.70 K | $284.15 M |
| 01/20/2026 | $11.41 | $11.43 (0.18%) | $11.53 | $11.37 | 23.20 K | $275.24 M |
| 01/16/2026 | $11.65 | $11.63 (-0.17%) | $11.78 | $11.58 | 68.73 K | $280.05 M |
| 01/15/2026 | $11.33 | $11.69 (3.18%) | $11.70 | $11.18 | 45.92 K | $281.50 M |
| 01/14/2026 | $11.50 | $11.31 (-1.65%) | $11.52 | $11.01 | 47.20 K | $272.35 M |
| 01/13/2026 | $11.47 | $11.46 (-0.09%) | $11.65 | $11.38 | 24.00 K | $275.96 M |
| 01/12/2026 | $11.01 | $11.50 (4.45%) | $11.52 | $11.01 | 23.02 K | $276.92 M |
| 01/09/2026 | $11.19 | $11.05 (-1.25%) | $11.30 | $11.01 | 29.16 K | $266.08 M |
| 01/08/2026 | $11.08 | $11.17 (0.81%) | $11.32 | $10.84 | 47.92 K | $268.97 M |
| 01/07/2026 | $10.67 | $10.66 (-0.09%) | $10.84 | $10.52 | 35.42 K | $256.69 M |
| 01/06/2026 | $10.73 | $10.80 (0.65%) | $10.86 | $10.51 | 44.23 K | $260.06 M |
| 01/05/2026 | $10.80 | $10.82 (0.19%) | $11.14 | $10.77 | 37.91 K | $260.55 M |
| 01/02/2026 | $11.06 | $10.81 (-2.26%) | $11.06 | $10.77 | 32.91 K | $260.26 M |
| 12/31/2025 | $10.92 | $10.99 (0.64%) | $11.07 | $10.91 | 31.85 K | $264.60 M |
| 12/30/2025 | $11.08 | $11.00 (-0.72%) | $11.17 | $10.96 | 22.20 K | $264.84 M |
| 12/29/2025 | $11.65 | $11.08 (-4.89%) | $11.65 | $11.02 | 27.42 K | $266.77 M |
| 12/26/2025 | $11.22 | $11.09 (-1.16%) | $11.22 | $10.91 | 27.42 K | $267.01 M |
| 12/24/2025 | $11.22 | $11.04 (-1.6%) | $11.22 | $11.01 | 22.60 K | $265.80 M |
| 12/23/2025 | $11.26 | $11.24 (-0.18%) | $11.62 | $11.21 | 40.34 K | $270.62 M |
| 12/22/2025 | $11.33 | $11.32 (-0.09%) | $11.87 | $11.26 | 31.14 K | $272.54 M |
| 12/19/2025 | $11.66 | $11.33 (-2.83%) | $11.66 | $11.33 | 115.44 K | $272.78 M |
| 12/18/2025 | $11.67 | $11.70 (0.26%) | $11.80 | $11.53 | 37.50 K | $281.69 M |
| 12/17/2025 | $11.70 | $11.56 (-1.2%) | $11.74 | $11.39 | 48.65 K | $278.32 M |
| 12/16/2025 | $11.78 | $11.72 (-0.51%) | $11.85 | $11.61 | 46.31 K | $282.17 M |
| 12/15/2025 | $12.16 | $11.86 (-2.47%) | $12.16 | $11.80 | 38.80 K | $285.55 M |
| 12/12/2025 | $11.81 | $11.94 (1.1%) | $12.02 | $11.61 | 46.22 K | $287.47 M |
| 12/11/2025 | $11.99 | $11.80 (-1.58%) | $12.12 | $11.73 | 51.50 K | $284.10 M |
| 12/10/2025 | $11.37 | $11.90 (4.66%) | $12.06 | $11.37 | 106.11 K | $286.51 M |
| 12/09/2025 | $11.49 | $11.48 (-0.09%) | $11.59 | $11.32 | 40.64 K | $276.40 M |
| 12/08/2025 | $11.41 | $11.45 (0.35%) | $11.52 | $11.36 | 26.20 K | $275.67 M |
| 12/05/2025 | $11.84 | $11.39 (-3.8%) | $11.84 | $11.30 | 35.93 K | $274.23 M |
| 12/04/2025 | $11.71 | $11.86 (1.28%) | $11.96 | $11.67 | 31.02 K | $285.55 M |
| 12/03/2025 | $11.51 | $11.72 (1.82%) | $11.74 | $11.35 | 66.10 K | $282.17 M |
| 12/02/2025 | $11.29 | $11.44 (1.33%) | $11.51 | $11.20 | 29.35 K | $275.43 M |
| 12/01/2025 | $11.25 | $11.18 (-0.62%) | $11.31 | $11.15 | 30.80 K | $269.17 M |
| 11/28/2025 | $11.37 | $11.38 (0.09%) | $11.55 | $11.33 | 19.74 K | $273.99 M |
| 11/26/2025 | $11.23 | $11.40 (1.51%) | $11.56 | $11.23 | 55.02 K | $274.47 M |
| 11/25/2025 | $11.08 | $11.26 (1.62%) | $11.29 | $10.99 | 27.42 K | $271.10 M |
| 11/24/2025 | $11.20 | $11.01 (-1.7%) | $11.20 | $10.97 | 28.00 K | $265.08 M |
| 11/21/2025 | $10.77 | $11.00 (2.14%) | $11.05 | $10.73 | 52.92 K | $264.84 M |
| 11/20/2025 | $11.04 | $10.75 (-2.63%) | $11.22 | $10.75 | 50.65 K | $258.82 M |
| 11/19/2025 | $11.04 | $10.99 (-0.45%) | $11.16 | $10.98 | 41.70 K | $264.60 M |
| 11/18/2025 | $11.02 | $11.03 (0.09%) | $11.06 | $10.99 | 38.30 K | $265.56 M |
| 11/17/2025 | $11.05 | $11.03 (-0.18%) | $11.16 | $10.97 | 125.54 K | $265.56 M |
| 11/14/2025 | $11.19 | $11.11 (-0.71%) | $11.19 | $10.97 | 54.15 K | $267.49 M |
| 11/13/2025 | $11.10 | $11.05 (-0.45%) | $11.55 | $11.01 | 34.20 K | $266.04 M |
| 11/12/2025 | $11.17 | $11.23 (0.54%) | $11.32 | $11.10 | 45.73 K | $270.38 M |
| 11/11/2025 | $11.12 | $11.12 (0%) | $11.13 | $11.04 | 44.60 K | $267.73 M |
| 11/10/2025 | $10.99 | $11.00 (0.09%) | $11.07 | $10.95 | 31.40 K | $264.84 M |
| 11/07/2025 | $10.84 | $10.93 (0.83%) | $10.96 | $10.84 | 43.80 K | $263.15 M |
| 11/06/2025 | $10.96 | $10.85 (-1%) | $10.98 | $10.84 | 47.80 K | $261.22 M |
| 11/05/2025 | $10.99 | $11.00 (0.09%) | $11.07 | $10.86 | 54.38 K | $264.84 M |
| 11/04/2025 | $10.99 | $11.04 (0.45%) | $11.10 | $10.99 | 56.80 K | $265.80 M |
| 11/03/2025 | $11.04 | $11.00 (-0.36%) | $11.05 | $10.90 | 74.46 K | $264.84 M |
| 10/31/2025 | $11.00 | $11.01 (0.09%) | $11.04 | $10.90 | 59.51 K | $265.08 M |
| 10/30/2025 | $10.86 | $11.01 (1.38%) | $11.04 | $10.86 | 53.65 K | $265.08 M |
| 10/29/2025 | $10.96 | $10.91 (-0.46%) | $11.04 | $10.86 | 76.02 K | $262.67 M |
| 10/28/2025 | $10.98 | $10.99 (0.09%) | $11.07 | $10.96 | 64.75 K | $264.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
