Pure Cycle Corporation - Common Stock (PCYO)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/28/2025	11.43	11.64	11.39	11.63	42,713	11.63
2/27/2025	11.56	11.56	11.36	11.38	17,800	11.38
2/26/2025	11.60	11.73	11.50	11.61	21,250	11.61
2/25/2025	11.34	11.70	11.34	11.64	37,826	11.64
2/24/2025	11.53	11.57	11.26	11.27	28,567	11.27
2/21/2025	11.70	11.78	11.42	11.49	46,256	11.49
2/20/2025	11.79	11.99	11.57	11.58	17,397	11.58
2/19/2025	11.91	12.07	11.77	11.79	29,256	11.79
2/18/2025	12.19	12.23	11.92	12.04	27,092	12.04
2/14/2025	11.85	12.25	11.85	12.15	49,381	12.15
2/13/2025	11.43	11.75	11.41	11.68	36,031	11.68
2/12/2025	11.42	11.62	11.23	11.45	48,679	11.45
2/11/2025	11.57	11.72	11.47	11.64	34,173	11.64
2/10/2025	11.56	11.71	11.55	11.57	29,609	11.57
2/07/2025	11.73	11.75	11.59	11.64	36,511	11.64
2/06/2025	11.86	11.90	11.72	11.78	27,605	11.78
2/05/2025	11.80	11.92	11.68	11.85	24,355	11.85
2/04/2025	11.65	11.80	11.64	11.75	24,248	11.75
2/03/2025	11.50	11.76	11.50	11.64	42,488	11.64
1/31/2025	11.70	12.04	11.70	11.75	49,542	11.75
1/30/2025	11.61	12.09	11.61	11.79	55,418	11.79
1/29/2025	11.31	11.50	11.26	11.49	29,781	11.49
1/28/2025	11.25	11.41	11.19	11.35	32,487	11.35
1/27/2025	11.07	11.29	11.05	11.28	38,872	11.28
1/24/2025	11.23	11.33	11.10	11.16	31,576	11.16
1/23/2025	11.17	11.27	11.00	11.25	69,891	11.25
1/22/2025	11.53	11.53	11.19	11.20	45,530	11.20
1/21/2025	11.58	11.78	11.57	11.60	37,866	11.60
1/17/2025	11.71	11.71	11.48	11.55	23,948	11.55
1/16/2025	11.73	11.76	11.56	11.59	25,663	11.59
1/15/2025	11.72	11.79	11.49	11.69	38,715	11.69
1/14/2025	11.55	11.55	11.28	11.45	55,905	11.45
1/13/2025	11.37	11.54	11.23	11.47	53,600	11.47
1/10/2025	11.77	12.15	11.39	11.57	100,529	11.57
1/08/2025	11.97	12.05	11.70	11.98	47,141	11.98
1/07/2025	12.29	12.29	11.88	12.07	67,467	12.07
1/06/2025	12.55	12.62	12.14	12.19	57,197	12.19
1/03/2025	12.47	12.60	12.33	12.57	30,150	12.57