Free Trial

Pure Cycle (PCYO) Stock Chart & Stock Price History

Pure Cycle logo
$10.09 +0.12 (+1.20%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$9.84 -0.25 (-2.47%)
As of 05/2/2025 05:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Pure Cycle Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
-2.23%
3 Month
Performance
-13.32%
6 Month
Performance
-5.61%
Year-To-Date
Performance
-20.43%
1 Year
Performance
+1.82%
Receive PCYO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pure Cycle and its competitors with MarketBeat's FREE daily newsletter.

PCYO Stock Chart for Saturday, May, 3, 2025

Pure Cycle Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$9.97$10.09
+1.20%
$10.10$9.87584,330 shs$242.93 million
05/01/2025$9.90$9.97
+0.71%
$10.12$9.8540,979 shs$240.04 million
04/30/2025$9.88$9.90
+0.20%
$9.99$9.83142,772 shs$238.35 million
04/29/2025$10.00$9.88
-1.20%
$10.13$9.84197,616 shs$237.87 million
04/28/2025$10.06$10.00
-0.60%
$10.13$9.97104,625 shs$240.76 million
04/25/2025$10.24$10.06
-1.76%
$10.16$10.0219,110 shs$242.21 million
04/24/2025$10.17$10.24
+0.69%
$10.31$10.0628,556 shs$246.54 million
04/23/2025$10.25$10.17
-0.78%
$10.48$10.1324,773 shs$244.85 million
04/22/2025$10.25$10.25$10.65$10.2245,010 shs$246.78 million
04/21/2025$9.96$10.25
+2.91%
$10.29$9.9046,080 shs$246.78 million
04/18/2025$9.96$9.96$10.20$9.92164,965 shs$239.80 million
04/17/2025$10.00$9.96
-0.40%
$10.20$9.92164,965 shs$239.81 million
04/16/2025$10.01$10.00
-0.10%
$10.14$9.9456,249 shs$240.77 million
04/15/2025$9.86$10.01
+1.52%
$10.11$9.8163,398 shs$241.01 million
04/14/2025$10.11$9.86
-2.47%
$10.28$9.8497,961 shs$237.40 million
04/11/2025$10.29$10.11
-1.75%
$10.38$9.9029,420 shs$243.42 million
04/10/2025$10.78$10.29
-4.55%
$10.77$10.1347,309 shs$247.75 million
04/09/2025$9.95$10.78
+8.34%
$11.14$9.8659,292 shs$259.55 million
04/09/2025$9.95$10.78
+8.34%
$11.14$9.8659,292 shs$259.55 million
04/08/2025$10.33$9.95
-3.68%
$10.64$9.9358,552 shs$239.57 million
04/08/2025$10.33$9.95
-3.68%
$10.64$9.9358,552 shs$239.57 million
04/07/2025$10.44$10.33
-1.05%
$10.71$10.0750,112 shs$248.72 million
04/04/2025$10.32$10.44
+1.16%
$10.52$9.72114,303 shs$251.36 million
04/03/2025$10.53$10.32
-1.99%
$10.42$10.2535,394 shs$248.48 million
04/02/2025$10.68$10.53
-1.40%
$10.63$10.4726,820 shs$253.53 million

This page (NASDAQ:PCYO) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners