MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PCYO — Pure Cycle Corporation
NasdaqPure Cycle Corporation
$10.96
-0.03(-0.27%)
- O
- 10.89
- H
- 11.01
- L
- 10.89
- V
- 52.61K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.96
Period Return+8.95%
Period High$12.44
Period Low$9.65
Avg Daily Volume58.2K
Total Trading Days365
PCYO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.89 | $11.01 | $10.89 | $10.96 | $-0.03 | -0.27% | 52,609 | $10.96 | $10.89 $11.01 |
| Oct 6, 2026 | $10.89 | $11.00 | $10.86 | $10.99 | +$0.13 | +1.20% | 37,172 | $10.95 | $10.86 $11.00 |
| Oct 5, 2026 | $10.91 | $10.95 | $10.69 | $10.86 | $-0.04 | -0.37% | 103,743 | $10.82 | $10.69 $10.95 |
| Oct 2, 2026 | $10.95 | $11.03 | $10.90 | $10.90 | +$0.01 | +0.09% | 95,140 | $10.94 | $10.90 $11.03 |
| Oct 1, 2026 | $11.00 | $11.00 | $10.82 | $10.89 | $-0.15 | -1.36% | 48,292 | $10.90 | $10.82 $11.00 |
| Sep 30, 2026 | $11.04 | $11.10 | $10.93 | $11.04 | +$0.05 | +0.45% | 105,209 | $11.00 | $10.93 $11.10 |
| Sep 29, 2026 | $10.97 | $11.02 | $10.89 | $10.99 | +$0.06 | +0.55% | 114,333 | $10.96 | $10.89 $11.02 |
| Sep 28, 2026 | $10.83 | $10.95 | $10.80 | $10.93 | +$0.06 | +0.55% | 101,165 | $10.91 | $10.80 $10.95 |
| Sep 25, 2026 | $10.89 | $10.89 | $10.78 | $10.87 | +$0.00 | +0.00% | 64,713 | $10.84 | $10.78 $10.89 |
| Sep 24, 2026 | $11.00 | $11.00 | $10.66 | $10.87 | $-0.13 | -1.18% | 171,268 | $10.86 | $10.66 $11.00 |
| Sep 23, 2026 | $11.10 | $11.10 | $10.99 | $11.00 | $-0.10 | -0.90% | 87,715 | $11.01 | $10.99 $11.10 |
| Sep 22, 2026 | $11.28 | $11.28 | $11.04 | $11.10 | $-0.03 | -0.27% | 59,014 | $11.10 | $11.04 $11.28 |
| Sep 21, 2026 | $11.05 | $11.16 | $11.04 | $11.13 | +$0.08 | +0.72% | 81,174 | $11.10 | $11.04 $11.16 |
| Sep 18, 2026 | $11.08 | $11.10 | $11.01 | $11.05 | $-0.06 | -0.54% | 218,290 | $11.05 | $11.01 $11.10 |
| Sep 17, 2026 | $11.18 | $11.25 | $11.11 | $11.11 | $-0.02 | -0.18% | 76,250 | $11.18 | $11.11 $11.25 |
| Sep 16, 2026 | $11.20 | $11.20 | $11.07 | $11.13 | +$0.02 | +0.18% | 55,909 | $11.12 | $11.07 $11.20 |
| Sep 15, 2026 | $11.04 | $11.11 | $10.94 | $11.11 | +$0.06 | +0.54% | 179,354 | $11.03 | $10.94 $11.11 |
| Sep 14, 2026 | $11.13 | $11.18 | $11.01 | $11.05 | $-0.07 | -0.63% | 76,052 | $11.06 | $11.01 $11.18 |
| Sep 11, 2026 | $11.08 | $11.14 | $11.02 | $11.12 | +$0.07 | +0.63% | 59,838 | $11.09 | $11.02 $11.14 |
| Sep 10, 2026 | $11.18 | $11.24 | $11.00 | $11.05 | $-0.18 | -1.60% | 69,958 | $11.04 | $11.00 $11.24 |
| Sep 9, 2026 | $11.06 | $11.23 | $11.00 | $11.23 | +$0.17 | +1.54% | 78,338 | $11.10 | $11.00 $11.23 |
| Sep 8, 2026 | $11.16 | $11.21 | $11.05 | $11.06 | $-0.13 | -1.16% | 65,930 | $11.10 | $11.05 $11.21 |
| Sep 4, 2026 | $11.12 | $11.24 | $11.12 | $11.19 | +$0.07 | +0.63% | 56,451 | $11.19 | $11.12 $11.24 |
| Sep 3, 2026 | $11.20 | $11.23 | $11.10 | $11.12 | $-0.03 | -0.27% | 66,019 | $11.13 | $11.10 $11.23 |
| Sep 2, 2026 | $11.16 | $11.29 | $11.11 | $11.15 | +$0.04 | +0.36% | 59,367 | $11.17 | $11.11 $11.29 |
| Sep 1, 2026 | $11.07 | $11.14 | $11.00 | $11.11 | +$0.02 | +0.14% | 94,875 | $11.08 | $11.00 $11.14 |
| Aug 31, 2026 | $11.38 | $11.38 | $11.08 | $11.10 | $-0.34 | -2.93% | 117,823 | $11.23 | $11.08 $11.38 |
| Aug 28, 2026 | $11.45 | $11.55 | $11.37 | $11.43 | +$0.00 | +0.00% | 52,782 | $11.44 | $11.37 $11.55 |
| Aug 27, 2026 | $11.47 | $11.52 | $11.32 | $11.43 | $-0.09 | -0.78% | 43,788 | $11.41 | $11.32 $11.52 |
| Aug 26, 2026 | $11.69 | $11.70 | $11.52 | $11.52 | $-0.17 | -1.45% | 48,839 | $11.61 | $11.52 $11.70 |