Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Pure Cycle Corporation (PCYO)

10.09
+0.12
+(1.25%)
At close: May 2 at 4:00:00 PM EDT
9.71
-0.38
(-3.77%)
After hours: May 2 at 5:56:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.9710.109.8610.0910.09584,300
May 1, 20259.8510.119.859.979.9741,000
Apr 30, 20259.849.999.829.909.90142,800
Apr 29, 202510.0010.139.849.889.88197,600
Apr 28, 202510.0210.139.9710.0010.00104,600
Apr 25, 202510.1610.1610.0210.0610.0619,100
Apr 24, 202510.1410.3110.0610.2410.2428,600
Apr 23, 202510.4310.4810.1310.1710.1724,800
Apr 22, 202510.3310.6510.2210.2510.2545,000
Apr 21, 20259.9310.299.9010.2510.2546,100
Apr 17, 20259.9710.209.929.969.96165,000
Apr 16, 202510.0210.149.9410.0010.0056,200
Apr 15, 20259.8110.119.8110.0110.0163,400
Apr 14, 202510.1910.289.849.869.8698,000
Apr 11, 202510.2910.389.9010.1110.1129,400
Apr 10, 202510.3610.7710.1310.2910.2947,300
Apr 9, 20259.9811.149.8610.7810.7859,300
Apr 8, 202510.4710.649.939.959.9558,600
Apr 7, 202510.0910.7110.0710.3310.3350,100
Apr 4, 202510.0710.529.7210.4410.44114,300
Apr 3, 202510.2610.4210.2410.3210.3235,400
Apr 2, 202510.5710.6310.4710.5310.5326,800
Apr 1, 202510.4110.7110.4110.6810.6824,100
Mar 31, 202510.6310.7410.4510.4710.4755,500
Mar 28, 202510.7510.8010.6710.7310.7335,900
Mar 27, 202510.4310.6910.4210.6810.6821,000
Mar 26, 202510.5010.6010.4110.5010.5027,100
Mar 25, 202510.6910.6910.4810.4810.4823,100
Mar 24, 202510.8710.8710.5510.7210.7229,400
Mar 21, 202510.3710.9010.3310.7110.71130,300
Mar 20, 202510.7510.7810.6010.6310.6315,300
Mar 19, 202510.6610.8210.6610.7810.7814,400
Mar 18, 202510.7210.7210.5810.6110.6127,000
Mar 17, 202510.7310.8210.7110.7410.7433,500
Mar 14, 202510.7310.7910.6310.6710.6725,600
Mar 13, 202510.7710.8010.6210.6610.6640,000
Mar 12, 202510.8110.8510.6810.7710.7732,200
Mar 11, 202510.7810.9710.6110.7610.7643,200
Mar 10, 202510.9210.9210.5610.7110.7145,800
Mar 7, 202511.1911.2710.8110.9710.9730,100
Mar 6, 202511.1211.1810.9610.9910.9964,600
Mar 5, 202511.4011.4011.1511.1911.1928,100
Mar 4, 202511.5311.5911.3411.4011.4026,800
Mar 3, 202511.6211.8911.5011.6111.6147,900
Feb 28, 202511.4311.6411.3911.6311.6342,700
Feb 27, 202511.5611.5611.3511.3811.3817,800
Feb 26, 202511.6011.7311.5011.6111.6121,300
Feb 25, 202511.3411.7011.3411.6411.6437,800
Feb 24, 202511.5311.5711.2611.2711.2728,600
Feb 21, 202511.7011.7811.4211.4911.4946,300
Feb 20, 202511.7911.9911.5711.5811.5817,400
Feb 19, 202511.9112.0711.7711.7911.7929,300
Feb 18, 202512.1912.2311.9212.0412.0427,100
Feb 14, 202511.8512.2511.8512.1512.1549,400
Feb 13, 202511.4311.7511.4111.6811.6836,000
Feb 12, 202511.4211.6111.2311.4511.4548,700
Feb 11, 202511.5711.7311.4711.6411.6434,200
Feb 10, 202511.5611.7111.5511.5711.5729,600
Feb 7, 202511.7311.7511.5911.6411.6436,500
Feb 6, 202511.8611.9011.7211.7811.7827,600
Feb 5, 202511.8011.9211.6811.8511.8524,400
Feb 4, 202511.6511.8011.6411.7511.7524,200
Feb 3, 202511.5011.7611.5011.6411.6442,500
Jan 31, 202511.7012.0411.7011.7511.7549,500
Jan 30, 202511.6112.0911.6111.7911.7955,400
Jan 29, 202511.3111.5011.2611.4911.4929,800
Jan 28, 202511.2511.4111.1911.3511.3532,500
Jan 27, 202511.0711.2911.0511.2811.2838,600
Jan 24, 202511.2311.3311.1011.1611.1631,600
Jan 23, 202511.1711.2711.0011.2511.2569,900
Jan 22, 202511.5311.5311.1911.2011.2045,500
Jan 21, 202511.5811.7811.5711.6011.6037,900
Jan 17, 202511.7111.7111.4811.5511.5523,900
Jan 16, 202511.7311.7611.5611.5911.5925,700
Jan 15, 202511.7211.7911.4911.6911.6938,700
Jan 14, 202511.5511.5511.2811.4511.4555,900
Jan 13, 202511.3711.5411.2311.4711.4753,600
Jan 10, 202511.7712.1511.4011.5711.57100,500
Jan 8, 202511.9712.0511.7011.9811.9847,100
Jan 7, 202512.2912.2911.8812.0712.0767,500
Jan 6, 202512.5512.6212.1412.1912.1957,200
Jan 3, 202512.4712.6012.3312.5712.5730,200
Jan 2, 202512.8412.9612.3212.4412.4435,100
Dec 31, 202412.9712.9712.6312.6812.6825,800
Dec 30, 202412.5712.8812.3912.8412.8439,400
Dec 27, 202412.7812.8612.4012.5512.5555,300
Dec 26, 202412.9212.9812.6612.9612.9630,400
Dec 24, 202412.6812.8712.6112.8712.8714,700
Dec 23, 202412.8712.8712.5912.6812.6839,300
Dec 20, 202412.0212.9912.0212.9512.95187,300
Dec 19, 202412.5012.5012.1412.1612.1640,700
Dec 18, 202413.1813.2012.3512.3712.3768,900
Dec 17, 202413.1713.2312.8913.2013.2037,800
Dec 16, 202413.1813.2613.0513.1713.1737,100
Dec 13, 202413.7013.7813.3113.3513.3525,000
Dec 12, 202414.0214.0913.7113.7813.7826,000
Dec 11, 202413.8914.2513.7014.0514.0548,400
Dec 10, 202413.6213.8613.2713.7113.7177,800
Dec 9, 202413.6013.6613.4513.6013.6034,300
Dec 6, 202413.8413.8413.3913.6513.6538,400
Dec 5, 202414.0514.1013.6313.7713.7740,200
Dec 4, 202414.2414.2414.0314.1614.1635,000
Dec 3, 202414.6314.6313.4213.9913.9980,500
Dec 2, 202414.6114.6314.4314.6314.6343,600
Nov 29, 202414.5514.5714.4414.5414.5414,500
Nov 27, 202414.6014.6014.3114.4514.4536,300
Nov 26, 202414.3014.4813.9814.4214.4238,700
Nov 25, 202414.2114.6214.1914.3014.3079,600
Nov 22, 202413.9314.2213.8814.0314.0375,600
Nov 21, 202413.2713.8013.0713.8013.8075,500
Nov 20, 202413.1713.1712.7213.1013.1034,900
Nov 19, 202413.0213.4813.0113.2613.2649,700
Nov 18, 202412.8813.1912.8813.1013.1032,300
Nov 15, 202413.3213.3912.6012.7612.7658,900
Nov 14, 202411.7513.4011.7513.0413.04158,700
Nov 13, 202411.8812.0511.5011.6811.6852,200
Nov 12, 202412.1212.2511.6711.7411.7437,400
Nov 11, 202412.1912.2412.0712.1312.1325,600
Nov 8, 202412.1412.2011.9012.0512.0535,100
Nov 7, 202412.1612.3712.0512.1412.1439,000
Nov 6, 202411.9712.2511.4412.1312.13142,900
Nov 5, 202411.0011.4911.0011.4611.4653,700
Nov 4, 202410.5911.0610.5311.0511.0557,200
Nov 1, 202410.5110.6910.4510.6910.6924,400
Oct 31, 202410.5110.6210.5110.5210.5218,900
Oct 30, 202410.9510.9510.5710.5910.5938,800
Oct 29, 202410.7710.9610.7510.9610.9614,000
Oct 28, 202410.6210.8510.5810.8510.8519,300
Oct 25, 202410.6910.6910.5510.5810.5814,000
Oct 24, 202410.7210.7210.5010.6010.6019,700
Oct 23, 202410.7810.7810.5310.7310.7322,000
Oct 22, 202410.8210.8710.7710.8210.8212,200
Oct 21, 202410.6810.9910.6810.8410.8422,400
Oct 18, 202410.9410.9510.8510.9310.9336,300
Oct 17, 202410.9610.9710.8610.9410.9412,200
Oct 16, 202410.7010.9310.6910.9010.9030,300
Oct 15, 202410.6010.7710.6010.6410.6430,100
Oct 14, 202410.7810.8810.5910.6210.6221,800
Oct 11, 202410.4510.9810.4510.8010.8021,900
Oct 10, 202410.5410.6510.4810.5810.5839,300
Oct 9, 202410.6110.7210.5610.6610.6615,500
Oct 8, 202410.5810.7510.5410.5510.5531,300
Oct 7, 202410.6410.8610.4810.6210.6219,500
Oct 4, 202410.7210.7410.5110.7210.7219,700
Oct 3, 202410.6310.7410.5010.5510.5517,100
Oct 2, 202410.6210.7810.5610.7210.7239,400
Oct 1, 202410.8210.8210.5810.6210.6231,300
Sep 30, 202410.8010.8810.7010.7710.7728,900
Sep 27, 202410.5610.8910.4210.8710.8727,000
Sep 26, 202410.6010.7010.5110.6510.6534,200
Sep 25, 202410.5810.6410.4210.4510.4527,600
Sep 24, 202410.7610.7610.5010.6710.6724,500
Sep 23, 202410.8310.8510.5910.6610.6630,400
Sep 20, 202411.1311.3010.6710.7210.72245,000
Sep 19, 202410.9511.3210.8111.2311.2360,000
Sep 18, 202410.7711.0010.4010.7310.7361,400
Sep 17, 202410.5210.7510.4510.7110.7137,700
Sep 16, 202410.3110.429.9910.4210.4227,700
Sep 13, 202410.2210.2810.2010.2310.2329,700
Sep 12, 202410.0910.109.9710.0910.0921,000
Sep 11, 202410.0510.149.8910.0210.0219,000
Sep 10, 20249.9210.199.9210.1210.1223,000
Sep 9, 20249.8810.199.8810.1110.1129,600
Sep 6, 20249.829.919.809.859.8519,400
Sep 5, 202410.0910.099.789.939.9319,400
Sep 4, 202410.1910.329.8210.0510.0539,400
Sep 3, 202410.4210.4410.2510.2510.2519,600
Aug 30, 202410.5310.6510.4710.6510.6510,300
Aug 29, 202410.5310.6410.4810.5510.5513,900
Aug 28, 202410.5110.6110.4510.4510.4547,200
Aug 27, 202410.4510.5310.4510.5010.5029,200
Aug 26, 202410.3710.4510.1910.3310.3326,800
Aug 23, 202410.1310.3710.0810.2910.2953,300
Aug 22, 202410.1210.129.9010.0210.0215,500
Aug 21, 202410.0210.1910.0010.0610.0618,400
Aug 20, 202410.0610.099.9210.0210.0222,700
Aug 19, 20249.8910.039.8910.0210.0222,200
Aug 16, 20249.8510.029.859.979.9732,000
Aug 15, 20249.869.999.739.859.8541,700
Aug 14, 20249.709.749.679.689.6816,000
Aug 13, 20249.889.889.649.799.7919,100
Aug 12, 20249.969.969.659.779.7736,000
Aug 9, 20249.8610.049.659.989.9896,100
Aug 8, 20249.869.879.599.829.8267,600
Aug 7, 20249.9010.169.669.729.7238,200
Aug 6, 20249.709.939.619.749.74113,100
Aug 5, 20249.839.859.499.729.7298,800
Aug 2, 202410.2610.5210.2210.2410.2435,000
Aug 1, 202411.0211.0210.4810.6010.6051,400
Jul 31, 202411.0111.1810.8111.0011.0046,000
Jul 30, 202410.8810.9310.7910.9210.9231,500
Jul 29, 202411.0311.0310.6910.8110.8125,000
Jul 26, 202411.1211.1210.8610.9210.9226,100
Jul 25, 202410.8011.1610.8010.9710.9772,400
Jul 24, 202410.8011.0210.7110.7210.7253,500
Jul 23, 202410.6011.0510.6010.9010.90134,700
Jul 22, 202410.5510.6510.2810.6110.6150,200
Jul 19, 202410.5410.6710.4010.5310.5389,600
Jul 18, 202410.6810.8810.4310.5110.5162,700
Jul 17, 202410.9510.9710.5710.7210.7269,700
Jul 16, 202410.5011.0010.2810.9710.9789,700
Jul 15, 202410.4410.5410.0010.4110.41113,300
Jul 12, 202410.1610.569.9710.3410.34187,500
Jul 11, 20249.4110.569.1710.0010.00253,100
Jul 10, 20249.359.359.249.359.3526,300
Jul 9, 20249.259.349.199.319.3138,500
Jul 8, 20249.299.329.249.279.2723,600
Jul 5, 20249.189.259.109.239.2356,100
Jul 3, 20249.419.419.199.209.2029,000
Jul 2, 20249.509.629.329.349.3436,600
Jul 1, 20249.549.569.369.559.5539,600
Jun 28, 20249.519.669.309.559.55960,400
Jun 27, 20249.239.619.239.429.4272,600
Jun 26, 20249.019.229.009.199.1964,300
Jun 25, 20249.129.128.989.019.0138,800
Jun 24, 20249.049.219.049.129.1249,200
Jun 21, 20249.079.139.009.019.0179,100
Jun 20, 20249.049.168.949.089.0825,500
Jun 18, 20249.299.299.059.069.0660,300
Jun 17, 20249.149.389.139.299.2935,400
Jun 14, 20249.609.609.129.139.1352,900
Jun 13, 20249.549.649.519.619.6155,700
Jun 12, 20249.389.569.389.509.5074,500
Jun 11, 20249.089.309.089.239.2350,000
Jun 10, 20249.059.179.019.159.1534,400
Jun 7, 20249.159.219.009.039.0337,700
Jun 6, 20249.299.359.209.209.2035,300
Jun 5, 20249.419.419.239.349.3426,600
Jun 4, 20249.219.399.179.369.3634,200
Jun 3, 20249.379.389.189.209.2025,800
May 31, 20249.279.339.219.309.3022,500
May 30, 20249.199.289.149.209.2046,800
May 29, 20249.259.359.079.139.1343,100
May 28, 20249.289.379.249.349.3445,100
May 24, 20249.169.279.109.259.2531,600
May 23, 20249.339.339.079.119.1145,100
May 22, 20249.269.359.249.339.3368,700
May 21, 20249.369.419.279.309.3057,400
May 20, 20249.509.599.329.389.3823,900
May 17, 20249.309.549.309.529.5236,300
May 16, 20249.669.669.259.299.29189,500
May 15, 20249.859.929.669.709.7074,900
May 14, 20249.699.829.699.759.7523,200
May 13, 20249.889.889.509.629.6237,100
May 10, 20249.929.929.779.819.8115,300
May 9, 20249.8910.009.769.959.9528,500
May 8, 20249.839.889.789.879.8723,400
May 7, 20249.879.939.829.919.9131,500
May 6, 20249.989.989.879.919.9132,400
May 3, 20249.9010.039.839.919.9150,800

Related Tickers

ARTNA Artesian Resources Corporation
34.65
-2.12%
 
GWRS Global Water Resources, Inc.
10.55
+2.13%
 
MSEX Middlesex Water Company
60.36
-3.87%
 
SJW SJW Group
55.23
-1.97%
 
CWCO Consolidated Water Co. Ltd.
23.17
+0.13%
 
YORW The York Water Company
35.10
+0.43%
 
CDZI Cadiz Inc.
2.9100
+2.11%
 
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
19.92
+2.76%
 
CWT California Water Service Group
48.77
-2.89%
 
AWR American States Water Company
80.04
-0.30%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.