5 DAY PERFORMANCE
+4.71%
1 MONTH PERFORMANCE
+8.21%
3 MONTH PERFORMANCE
+3.94%
6 MONTH PERFORMANCE
+1.34%
YEAR-TO-DATE PERFORMANCE
+3.18%
1 YEAR PERFORMANCE
+12.95%
Pure Cycle Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $11.33 | $11.34 (0.09%) | $11.60 | $11.29 | 43.10 K | $273.34 M |
| 08/12/2026 | $11.38 | $11.33 (-0.44%) | $11.41 | $11.10 | 77.54 K | $273.10 M |
| 08/11/2026 | $11.27 | $11.40 (1.15%) | $11.44 | $11.13 | 97.90 K | $274.79 M |
| 08/10/2026 | $10.85 | $11.21 (3.32%) | $11.33 | $10.78 | 270.90 K | $270.21 M |
| 08/07/2026 | $10.67 | $10.83 (1.5%) | $10.90 | $10.60 | 133.30 K | $261.05 M |
| 08/06/2026 | $10.57 | $10.66 (0.85%) | $10.71 | $10.54 | 42.54 K | $256.95 M |
| 08/05/2026 | $10.65 | $10.57 (-0.75%) | $10.73 | $10.44 | 46.00 K | $254.78 M |
| 08/04/2026 | $10.71 | $10.58 (-1.21%) | $10.78 | $10.53 | 86.69 K | $255.02 M |
| 08/03/2026 | $10.65 | $10.70 (0.47%) | $10.90 | $10.61 | 81.30 K | $257.91 M |
| 07/31/2026 | $10.75 | $10.51 (-2.23%) | $10.87 | $10.50 | 63.40 K | $253.33 M |
| 07/30/2026 | $10.70 | $10.71 (0.09%) | $10.77 | $10.58 | 66.06 K | $258.15 M |
| 07/29/2026 | $10.76 | $10.58 (-1.67%) | $10.81 | $10.56 | 42.61 K | $255.02 M |
| 07/28/2026 | $10.83 | $10.76 (-0.65%) | $11.00 | $10.71 | 58.34 K | $259.36 M |
| 07/27/2026 | $10.66 | $10.78 (1.13%) | $10.79 | $10.60 | 32.54 K | $259.84 M |
| 07/24/2026 | $10.66 | $10.68 (0.19%) | $10.77 | $10.49 | 40.62 K | $257.43 M |
| 07/23/2026 | $10.57 | $10.60 (0.28%) | $10.69 | $10.56 | 46.44 K | $255.50 M |
| 07/22/2026 | $10.60 | $10.74 (1.32%) | $10.79 | $10.60 | 51.20 K | $258.88 M |
| 07/21/2026 | $10.68 | $10.62 (-0.56%) | $10.83 | $10.38 | 69.00 K | $255.98 M |
| 07/20/2026 | $10.66 | $10.65 (-0.09%) | $10.85 | $10.57 | 58.42 K | $256.71 M |
| 07/17/2026 | $10.77 | $10.70 (-0.65%) | $10.96 | $10.53 | 52.94 K | $257.91 M |
| 07/16/2026 | $10.71 | $10.84 (1.21%) | $10.98 | $10.69 | 55.80 K | $261.29 M |
| 07/15/2026 | $10.51 | $10.70 (1.81%) | $10.80 | $10.51 | 43.10 K | $257.91 M |
| 07/14/2026 | $10.81 | $10.48 (-3.05%) | $10.81 | $10.48 | 46.00 K | $252.61 M |
| 07/13/2026 | $10.79 | $10.81 (0.19%) | $10.99 | $10.74 | 58.23 K | $260.56 M |
| 07/10/2026 | $10.84 | $10.76 (-0.74%) | $11.02 | $10.64 | 61.94 K | $259.36 M |
| 07/09/2026 | $10.19 | $10.79 (5.89%) | $10.79 | $9.89 | 105.10 K | $260.08 M |
| 07/08/2026 | $10.58 | $10.64 (0.57%) | $10.87 | $10.55 | 92.68 K | $256.47 M |
| 07/07/2026 | $10.71 | $10.65 (-0.56%) | $10.85 | $10.53 | 53.41 K | $256.71 M |
| 07/06/2026 | $10.78 | $10.55 (-2.13%) | $10.78 | $10.54 | 47.02 K | $254.30 M |
| 07/02/2026 | $10.90 | $10.81 (-0.83%) | $11.07 | $10.79 | 31.34 K | $260.54 M |
| 07/01/2026 | $10.65 | $11.00 (3.29%) | $11.09 | $10.65 | 77.73 K | $265.12 M |
| 06/30/2026 | $10.93 | $10.71 (-2.01%) | $10.93 | $10.68 | 47.11 K | $258.13 M |
| 06/29/2026 | $11.08 | $10.93 (-1.35%) | $11.18 | $10.78 | 58.41 K | $263.43 M |
| 06/26/2026 | $11.00 | $11.23 (2.09%) | $11.28 | $11.00 | 196.80 K | $270.66 M |
| 06/25/2026 | $11.41 | $10.99 (-3.68%) | $11.46 | $10.96 | 56.85 K | $264.88 M |
| 06/24/2026 | $11.04 | $11.37 (2.99%) | $11.43 | $11.04 | 65.74 K | $274.04 M |
| 06/23/2026 | $11.19 | $11.05 (-1.25%) | $11.44 | $11.03 | 76.10 K | $266.32 M |
| 06/22/2026 | $11.07 | $11.17 (0.9%) | $11.21 | $11.05 | 58.05 K | $269.22 M |
| 06/18/2026 | $11.07 | $11.07 (0%) | $11.10 | $10.88 | 120.24 K | $266.81 M |
| 06/17/2026 | $10.89 | $10.93 (0.37%) | $11.07 | $10.75 | 62.87 K | $263.43 M |
| 06/16/2026 | $10.64 | $10.93 (2.73%) | $11.22 | $10.64 | 56.82 K | $263.43 M |
| 06/15/2026 | $10.71 | $10.57 (-1.31%) | $10.73 | $10.38 | 32.90 K | $254.76 M |
| 06/12/2026 | $10.61 | $10.73 (1.13%) | $10.96 | $10.61 | 61.50 K | $258.61 M |
| 06/11/2026 | $10.57 | $10.56 (-0.09%) | $10.75 | $10.41 | 61.52 K | $254.51 M |
| 06/10/2026 | $10.62 | $10.54 (-0.75%) | $10.74 | $10.51 | 44.70 K | $254.03 M |
| 06/09/2026 | $10.52 | $10.61 (0.86%) | $10.70 | $10.52 | 44.85 K | $255.72 M |
| 06/08/2026 | $10.55 | $10.40 (-1.42%) | $10.69 | $10.35 | 58.93 K | $250.66 M |
| 06/05/2026 | $10.25 | $10.48 (2.24%) | $10.85 | $10.22 | 72.00 K | $252.59 M |
| 06/04/2026 | $10.19 | $10.32 (1.28%) | $10.50 | $10.19 | 50.40 K | $248.73 M |
| 06/03/2026 | $10.41 | $10.12 (-2.79%) | $10.41 | $10.08 | 41.94 K | $243.91 M |
| 06/02/2026 | $10.50 | $10.45 (-0.48%) | $10.62 | $10.44 | 24.00 K | $251.86 M |
| 06/01/2026 | $10.32 | $10.51 (1.84%) | $10.64 | $10.25 | 71.00 K | $253.31 M |
| 05/29/2026 | $10.60 | $10.35 (-2.36%) | $10.80 | $10.34 | 44.80 K | $249.45 M |
| 05/28/2026 | $10.21 | $10.64 (4.21%) | $10.67 | $10.02 | 137.50 K | $256.44 M |
| 05/27/2026 | $10.05 | $10.13 (0.8%) | $10.21 | $9.99 | 70.32 K | $244.15 M |
| 05/26/2026 | $10.06 | $9.92 (-1.39%) | $10.24 | $9.75 | 190.10 K | $239.09 M |
| 05/22/2026 | $10.20 | $10.04 (-1.57%) | $10.21 | $9.91 | 78.30 K | $241.98 M |
| 05/21/2026 | $10.17 | $10.10 (-0.69%) | $10.20 | $10.01 | 45.60 K | $243.43 M |
| 05/20/2026 | $10.23 | $10.21 (-0.2%) | $10.42 | $10.14 | 37.93 K | $246.08 M |
| 05/19/2026 | $10.39 | $10.16 (-2.21%) | $10.46 | $10.05 | 36.50 K | $244.87 M |
| 05/18/2026 | $10.39 | $10.44 (0.48%) | $10.75 | $10.35 | 54.90 K | $251.62 M |
| 05/15/2026 | $10.76 | $10.46 (-2.79%) | $11.06 | $10.43 | 53.40 K | $252.10 M |
| 05/14/2026 | $11.14 | $10.91 (-2.06%) | $11.23 | $10.91 | 21.03 K | $262.95 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.
