-
5 DAY PERFORMANCE
+7.02% -
1 MONTH PERFORMANCE
+30.66% -
3 MONTH PERFORMANCE
+36.25% -
6 MONTH PERFORMANCE
+53.90% -
YEAR-TO-DATE PERFORMANCE
+33.91% -
1 YEAR PERFORMANCE
+40.34%
Pure Cycle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.93 | $14.03 (0.72%) | $14.22 | $13.88 | 74,206 | $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 |
| 09/27/2024 | $10.56 | $10.87 (2.94%) | $10.89 | $10.42 | 27,040 | $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 |