Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Cycle Corporation - Common Stock (NQ:PCYO)

10.62 +0.02 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 10.54 10.74 10.52 10.62 37,569 +0.02(+0.19%)
May 29, 2025 10.54 10.71 10.45 10.60 29,882 +0.03(+0.28%)
May 28, 2025 10.65 10.76 10.54 10.57 31,332 -0.13(-1.21%)
May 27, 2025 10.37 10.80 10.37 10.70 89,916 +0.34(+3.28%)
May 23, 2025 10.56 10.69 10.34 10.36 27,147 -0.33(-3.09%)
May 22, 2025 10.68 10.81 10.67 10.69 29,768 -0.10(-0.93%)
May 21, 2025 10.88 11.01 10.68 10.79 32,234 -0.24(-2.18%)
May 20, 2025 10.93 11.06 10.83 11.03 43,339 +0.08(+0.73%)
May 19, 2025 10.69 11.01 10.69 10.95 29,420 +0.10(+0.92%)
May 16, 2025 10.65 10.89 10.52 10.85 49,210 +0.27(+2.55%)
May 15, 2025 10.30 10.61 10.30 10.58 31,672 +0.29(+2.82%)
May 14, 2025 10.48 10.48 10.26 10.29 34,671 -0.26(-2.46%)
May 13, 2025 10.56 10.67 10.41 10.55 50,225 +0.09(+0.86%)
May 12, 2025 10.62 10.62 10.43 10.46 48,991 +0.10(+0.97%)
May 09, 2025 10.43 10.43 10.26 10.36 35,224 -0.08(-0.77%)
May 08, 2025 10.42 10.58 10.25 10.44 46,195 +0.06(+0.58%)
May 07, 2025 10.74 10.77 10.26 10.38 59,067 -0.34(-3.17%)
May 06, 2025 10.24 10.72 10.23 10.72 64,011 +0.35(+3.38%)
May 05, 2025 10.02 10.48 10.01 10.37 64,868 +0.28(+2.78%)
May 02, 2025 9.970 10.10 9.865 10.09 584,332 +0.12(+1.25%)
May 01, 2025 9.850 10.12 9.850 9.965 40,979 +0.06(+0.66%)
Apr 30, 2025 9.840 9.990 9.825 9.900 142,772 +0.02(+0.20%)
Apr 29, 2025 10.00 10.13 9.840 9.880 197,616 -0.12(-1.20%)
Apr 28, 2025 10.02 10.13 9.970 10.00 104,625 -0.06(-0.60%)
Apr 25, 2025 10.16 10.16 10.02 10.06 19,122 -0.18(-1.76%)
Apr 24, 2025 10.14 10.31 10.06 10.24 28,556 +0.07(+0.69%)
Apr 23, 2025 10.43 10.48 10.13 10.17 24,773 -0.08(-0.78%)
Apr 22, 2025 10.33 10.65 10.22 10.25 45,010 +0.00(+0.00%)
Apr 21, 2025 9.930 10.29 9.900 10.25 46,080 +0.29(+2.91%)
Apr 17, 2025 9.970 10.20 9.920 9.960 164,970 -0.04(-0.40%)
Apr 16, 2025 10.02 10.14 9.940 10.00 56,249 -0.01(-0.10%)
Apr 15, 2025 9.810 10.11 9.810 10.01 63,398 +0.15(+1.52%)
Apr 14, 2025 10.19 10.28 9.840 9.860 97,961 -0.25(-2.47%)
Apr 11, 2025 10.29 10.38 9.900 10.11 29,420 -0.18(-1.75%)
Apr 10, 2025 10.36 10.77 10.13 10.29 47,309 -0.49(-4.55%)
Apr 09, 2025 9.980 11.14 9.860 10.78 59,303 +0.83(+8.34%)
Apr 08, 2025 10.47 10.64 9.930 9.950 58,552 -0.38(-3.68%)
Apr 07, 2025 10.09 10.61 10.07 10.33 50,113 +0.15(+1.47%)
Apr 04, 2025 10.07 10.24 9.720 10.18 114,316 -0.14(-1.36%)
Apr 03, 2025 10.26 10.42 10.24 10.32 35,394 -0.21(-1.99%)
Apr 02, 2025 10.57 10.63 10.47 10.53 26,840 -0.15(-1.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.