10.64
price up icon5.87%   0.59
 
loading

Pure Cycle Corp Stock (PCYO) Price History

The historical daily chart and data for Pure Cycle Corp stock (PCYO), show that the latest closing stock price as of August 22, 2025, is $10.64.
  • Pure Cycle Corp all-time high stock price is $16.63, occurred on April 15, 2021.
  • The lowest Pure Cycle Corp stock price recorded was $3.54 on January 07, 2015. Since then, Pure Cycle Corp's stock price has risen over 200.56% to $10.64 now.
  • The 52-week high stock price for PCYO is $14.63, representing a 37.50% increase from the current share price, occurred on December 02, 2024.
  • The 52-week low stock price for PCYO is $9.65, indicating a -9.30% decrease from the current share price, occurred on August 01, 2025.
  • The closing price of Pure Cycle Corp (PCYO) stock in the beginning of 2024 was $14.48. The stock closed the year at $10.48, a loss of over -27.62% for the year.
The table below shows more information about PCYO historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $10.66 $10.09 $0.57 53,806.0 +5.87%
Aug 21, 2025 $10.14 $10.02 $0.12 36,021.0 -1.95%
Aug 20, 2025 $10.28 $10.13 $0.15 32,042.0 +0.59%
Aug 19, 2025 $10.30 $10.09 $0.21 29,300.0 +1.19%
Aug 18, 2025 $10.26 $10.05 $0.21 24,207.0 -0.59%
Aug 15, 2025 $10.16 $9.99 $0.17 26,930.0 +0.90%
Aug 14, 2025 $10.42 $10.01 $0.4125 38,861.0 -3.92%
Aug 13, 2025 $10.48 $10.26 $0.22 23,016.0 +2.25%
Aug 12, 2025 $10.22 $9.96 $0.265 41,789.0 +2.20%
Aug 11, 2025 $10.04 $9.80 $0.245 28,392.0 +0.91%
Aug 08, 2025 $10.09 $9.85 $0.24 18,559.0 -0.30%
Aug 07, 2025 $10.01 $9.85 $0.165 53,164.0 +1.43%
Aug 06, 2025 $9.87 $9.69 $0.177 20,440.0 +0.41%
Aug 05, 2025 $9.81 $9.71 $0.0987 36,397.0 -0.51%
Aug 04, 2025 $9.89 $9.71 $0.1799 35,439.0 +0.62%
Aug 01, 2025 $9.90 $9.65 $0.252 71,873.0 -0.51%
Jul 31, 2025 $9.99 $9.73 $0.26 76,049.0 -1.01%
Jul 30, 2025 $10.08 $9.87 $0.21 82,127.0 -1.10%
Jul 29, 2025 $10.17 $10.00 $0.166 37,712.0 -1.28%
Jul 28, 2025 $10.18 $10.09 $0.095 30,751.0 +0.20%
Jul 25, 2025 $10.20 $9.98 $0.22 32,958.0 +2.12%
Jul 24, 2025 $10.05 $9.91 $0.14 39,596.0 -2.08%

Pure Cycle Corp Stock (PCYO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pure Cycle Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PCYO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pure Cycle Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pure Cycle Corp Stock (PCYO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $10.66 $9.65 $1.01 624,042.0 +8.57%
Jul, 2025 $11.16 $9.73 $1.43 1,091,015.0 -8.58%
Jun, 2025 $10.81 $10.00 $0.81 835,738.0 +0.94%
May, 2025 $11.06 $9.85 $1.21 1,459,859.0 +7.27%
Apr, 2025 $11.14 $9.72 $1.42 1,433,206.0 -5.44%
Mar, 2025 $11.89 $10.33 $1.56 761,609.0 -9.97%
Feb, 2025 $12.25 $11.23 $1.02 600,336.0 -1.02%
Jan, 2025 $12.96 $11.00 $1.96 895,844.0 -7.33%

Pure Cycle Corp Stock (PCYO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $14.63 $12.02 $2.61 954,746.0 -11.69%
Nov, 2024 $14.62 $10.45 $4.17 1,071,122.0 +38.21%
Oct, 2024 $10.99 $10.45 $0.54 531,771.0 -2.32%
Sep, 2024 $11.32 $9.78 $1.54 782,905.0 +1.13%
Aug, 2024 $11.02 $9.49 $1.53 879,323.0 -3.18%
Jul, 2024 $11.18 $9.10 $2.08 1,512,046.0 +15.18%
Jun, 2024 $9.66 $8.94 $0.72 1,775,847.0 +2.69%
May, 2024 $10.03 $9.07 $0.96 1,068,717.0 -2.52%
Apr, 2024 $9.91 $9.27 $0.6427 1,294,500.0 +0.42%
Mar, 2024 $10.12 $9.17 $0.9462 820,596.0 -4.71%
Feb, 2024 $10.47 $9.41 $1.06 1,148,911.0 +1.84%
Jan, 2024 $10.63 $9.78 $0.85 766,636.0 -6.49%

Pure Cycle Corp Stock (PCYO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.14 $9.88 $1.26 1,002,706.0 +4.70%
Nov, 2023 $10.55 $9.37 $1.19 1,039,456.0 +4.60%
Oct, 2023 $9.99 $9.28 $0.7099 1,047,556.0 -0.42%
Sep, 2023 $11.25 $9.37 $1.88 1,278,067.0 -12.65%
Aug, 2023 $12.58 $10.61 $1.97 821,168.0 -10.80%
Jul, 2023 $13.07 $10.75 $2.32 1,347,741.0 +12.00%
Jun, 2023 $11.41 $9.49 $1.92 1,635,533.0 +13.17%
May, 2023 $10.18 $9.10 $1.08 1,255,585.0 -1.52%
Apr, 2023 $10.06 $9.05 $1.01 1,222,976.0 +4.44%
Mar, 2023 $9.46 $8.47 $0.99 2,602,281.0 +7.02%
Feb, 2023 $9.58 $8.66 $0.92 1,736,838.0 -1.56%
Jan, 2023 $10.71 $8.75 $1.96 1,817,134.0 -14.41%
$31.74
price up icon 2.19%
$33.56
price up icon 2.98%
$23.93
price up icon 0.80%
$54.56
price up icon 3.31%
utilities_regulated_water HTO
$50.98
price up icon 1.84%
utilities_regulated_water CWT
$47.59
price up icon 1.75%
Cap:     |  Volume (24h):