Pure Cycle Corporation - Common Stock (PCYO)

Historical Prices For Pure Cycle Corporation - Common Stock (PCYO)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	10.54	10.74	10.52	10.62	37,569	10.62
5/29/2025	10.54	10.71	10.45	10.60	29,882	10.60
5/28/2025	10.65	10.76	10.54	10.57	31,332	10.57
5/27/2025	10.37	10.80	10.37	10.70	89,916	10.70
5/23/2025	10.56	10.69	10.34	10.36	27,147	10.36
5/22/2025	10.68	10.81	10.67	10.69	29,768	10.69
5/21/2025	10.88	11.01	10.68	10.79	32,234	10.79
5/20/2025	10.93	11.06	10.83	11.03	43,339	11.03
5/19/2025	10.69	11.01	10.69	10.95	29,420	10.95
5/16/2025	10.65	10.89	10.52	10.85	49,210	10.85
5/15/2025	10.30	10.61	10.30	10.58	31,672	10.58
5/14/2025	10.48	10.48	10.26	10.29	34,671	10.29
5/13/2025	10.56	10.67	10.41	10.55	50,225	10.55
5/12/2025	10.62	10.62	10.43	10.46	48,991	10.46
5/09/2025	10.43	10.43	10.26	10.36	35,224	10.36
5/08/2025	10.42	10.58	10.25	10.44	46,195	10.44
5/07/2025	10.74	10.77	10.26	10.38	59,067	10.38
5/06/2025	10.24	10.72	10.23	10.72	64,011	10.72
5/05/2025	10.02	10.48	10.01	10.37	64,868	10.37
5/02/2025	9.97	10.10	9.87	10.09	584,332	10.09
5/01/2025	9.85	10.12	9.85	9.96	40,979	9.96
4/30/2025	9.84	9.99	9.82	9.90	142,772	9.90
4/29/2025	10.00	10.13	9.84	9.88	197,616	9.88
4/28/2025	10.02	10.13	9.97	10.00	104,625	10.00
4/25/2025	10.16	10.16	10.02	10.06	19,122	10.06
4/24/2025	10.14	10.31	10.06	10.24	28,556	10.24
4/23/2025	10.43	10.48	10.13	10.17	24,773	10.17
4/22/2025	10.33	10.65	10.22	10.25	45,010	10.25
4/21/2025	9.93	10.29	9.90	10.25	46,080	10.25
4/17/2025	9.97	10.20	9.92	9.96	164,970	9.96
4/16/2025	10.02	10.14	9.94	10.00	56,249	10.00
4/15/2025	9.81	10.11	9.81	10.01	63,398	10.01
4/14/2025	10.19	10.28	9.84	9.86	97,961	9.86
4/11/2025	10.29	10.38	9.90	10.11	29,420	10.11
4/10/2025	10.36	10.77	10.13	10.29	47,309	10.29
4/09/2025	9.98	11.14	9.86	10.78	59,325	10.78
4/08/2025	10.47	10.64	9.93	9.95	58,552	9.95
4/07/2025	10.09	10.61	10.07	10.33	50,113	10.33
4/04/2025	10.07	10.52	9.72	10.44	114,316	10.44
4/03/2025	10.26	10.42	10.24	10.32	35,394	10.32
4/02/2025	10.57	10.63	10.47	10.53	26,840	10.53
4/01/2025	10.41	10.71	10.41	10.68	24,078	10.68
3/31/2025	10.63	10.74	10.45	10.47	55,458	10.47
3/28/2025	10.75	10.80	10.67	10.73	35,935	10.73
3/27/2025	10.43	10.69	10.42	10.68	21,034	10.68
3/26/2025	10.50	10.60	10.41	10.50	27,102	10.50
3/25/2025	10.69	10.70	10.48	10.48	23,111	10.48
3/24/2025	10.87	10.87	10.55	10.72	29,397	10.72
3/21/2025	10.37	10.90	10.33	10.63	130,330	10.63
3/20/2025	10.75	10.78	10.60	10.63	15,276	10.63
3/19/2025	10.66	10.82	10.66	10.78	14,406	10.78
3/18/2025	10.72	10.72	10.58	10.61	27,001	10.61
3/17/2025	10.73	10.82	10.71	10.74	33,521	10.74
3/14/2025	10.73	10.79	10.63	10.67	25,600	10.67
3/13/2025	10.77	10.80	10.62	10.66	40,021	10.66
3/12/2025	10.81	10.85	10.68	10.77	32,188	10.77
3/11/2025	10.78	10.97	10.61	10.76	43,199	10.76
3/10/2025	10.92	10.92	10.56	10.71	45,817	10.71
3/07/2025	11.19	11.27	10.81	10.97	30,122	10.97
3/06/2025	11.12	11.18	10.96	10.99	64,633	10.99
3/05/2025	11.40	11.40	11.15	11.19	28,125	11.19
3/04/2025	11.53	11.59	11.34	11.40	26,751	11.40
3/03/2025	11.62	11.89	11.50	11.61	47,933	11.61