NASDAQ · PCYO

Pure Cycle Corporation

Utilities · Regulated Water

$10.90

Down-$0.07 (-0.64%)

Updated Oct 5, 2026, 4:10 PM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · PCYO

PCYO price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

PCYO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$10.95	$11.03	$10.90	$10.90	95.14K
Oct 1, 2026	$11.00	$11.00	$10.82	$10.89	48.29K
Sep 30, 2026	$11.04	$11.10	$10.93	$11.04	105.21K
Sep 29, 2026	$10.97	$11.02	$10.89	$10.99	114.33K
Sep 28, 2026	$10.83	$10.95	$10.80	$10.93	101.16K
Sep 25, 2026	$10.89	$10.89	$10.775	$10.87	64.71K
Sep 24, 2026	$11.00	$11.003	$10.66	$10.87	171.27K
Sep 23, 2026	$11.10	$11.10	$10.985	$11.00	87.71K
Sep 22, 2026	$11.28	$11.28	$11.0401	$11.10	59.01K
Sep 21, 2026	$11.05	$11.16	$11.041	$11.13	81.17K
Sep 18, 2026	$11.08	$11.0966	$11.01	$11.05	218.29K
Sep 17, 2026	$11.18	$11.25	$11.11	$11.11	76.25K
Sep 16, 2026	$11.20	$11.20	$11.065	$11.13	55.91K
Sep 15, 2026	$11.04	$11.11	$10.94	$11.11	179.38K
Sep 14, 2026	$11.13	$11.18	$11.01	$11.05	76.05K
Sep 11, 2026	$11.08	$11.14	$11.015	$11.12	59.84K
Sep 10, 2026	$11.18	$11.235	$11.00	$11.05	69.96K
Sep 9, 2026	$11.06	$11.23	$11.00	$11.23	78.34K
Sep 8, 2026	$11.16	$11.21	$11.05	$11.06	65.93K