Pure Cycle Corp (NQ: PCYO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	12.14	12.20	11.90	12.05	35,093	-0.09(-0.74%)
Nov 07, 2024	12.16	12.37	12.05	12.14	38,968	+0.01(+0.08%)
Nov 06, 2024	11.97	12.25	11.44	12.13	142,853	+0.67(+5.85%)
Nov 05, 2024	11.00	11.49	11.00	11.46	53,741	+0.41(+3.71%)
Nov 04, 2024	10.59	11.06	10.53	11.05	57,177	+0.36(+3.37%)
Nov 01, 2024	10.51	10.69	10.45	10.69	24,401	+0.17(+1.62%)
Oct 31, 2024	10.51	10.62	10.51	10.52	18,875	-0.07(-0.66%)
Oct 30, 2024	10.95	10.95	10.57	10.59	38,755	-0.37(-3.38%)
Oct 29, 2024	10.77	10.96	10.75	10.96	13,984	+0.11(+1.01%)
Oct 28, 2024	10.62	10.85	10.58	10.85	19,339	+0.27(+2.55%)
Oct 25, 2024	10.69	10.69	10.55	10.58	14,009	-0.02(-0.19%)
Oct 24, 2024	10.72	10.72	10.50	10.60	19,715	-0.13(-1.21%)
Oct 23, 2024	10.78	10.78	10.53	10.73	22,045	-0.09(-0.83%)
Oct 22, 2024	10.82	10.87	10.77	10.82	12,190	-0.02(-0.18%)
Oct 21, 2024	10.68	10.99	10.68	10.84	22,359	-0.09(-0.82%)
Oct 18, 2024	10.94	10.95	10.85	10.93	36,279	-0.01(-0.09%)
Oct 17, 2024	10.96	10.97	10.86	10.94	12,180	+0.04(+0.37%)
Oct 16, 2024	10.70	10.93	10.70	10.90	30,315	+0.26(+2.44%)
Oct 15, 2024	10.60	10.77	10.60	10.64	30,085	+0.02(+0.19%)
Oct 14, 2024	10.78	10.88	10.59	10.62	21,826	-0.18(-1.67%)
Oct 11, 2024	10.45	10.97	10.45	10.80	21,884	+0.22(+2.08%)
Oct 10, 2024	10.54	10.65	10.48	10.58	39,330	-0.08(-0.75%)
Oct 09, 2024	10.61	10.71	10.56	10.66	15,473	+0.11(+1.04%)
Oct 08, 2024	10.58	10.75	10.54	10.55	31,267	-0.07(-0.66%)
Oct 07, 2024	10.64	10.86	10.48	10.62	19,466	-0.10(-0.93%)
Oct 04, 2024	10.72	10.74	10.51	10.72	19,706	+0.17(+1.61%)
Oct 03, 2024	10.63	10.74	10.50	10.55	17,090	-0.17(-1.59%)
Oct 02, 2024	10.62	10.79	10.55	10.72	39,389	+0.10(+0.94%)
Oct 01, 2024	10.82	10.82	10.58	10.62	31,297	-0.15(-1.39%)
Sep 30, 2024	10.80	10.88	10.70	10.77	28,900	-0.10(-0.92%)
Sep 27, 2024	10.56	10.89	10.42	10.87	27,040	+0.22(+2.07%)
Sep 26, 2024	10.60	10.70	10.51	10.65	34,233	+0.20(+1.91%)
Sep 25, 2024	10.58	10.63	10.42	10.45	27,645	-0.22(-2.06%)
Sep 24, 2024	10.76	10.76	10.50	10.67	24,474	+0.01(+0.09%)
Sep 23, 2024	10.83	10.85	10.59	10.66	30,422	-0.06(-0.56%)
Sep 20, 2024	11.13	11.30	10.67	10.72	245,038	-0.51(-4.58%)
Sep 19, 2024	10.95	11.32	10.81	11.23	60,025	+0.50(+4.71%)
Sep 18, 2024	10.77	11.00	10.40	10.73	61,398	+0.02(+0.19%)
Sep 17, 2024	10.52	10.75	10.45	10.71	37,735	+0.29(+2.78%)
Sep 16, 2024	10.31	10.42	9.989	10.42	27,674	+0.19(+1.81%)
Sep 13, 2024	10.22	10.28	10.20	10.23	29,687	+0.14(+1.44%)
Sep 12, 2024	10.09	10.10	9.970	10.09	21,031	+0.07(+0.70%)
Sep 11, 2024	10.05	10.14	9.890	10.02	18,951	-0.10(-0.99%)
Sep 10, 2024	9.920	10.19	9.920	10.12	23,018	+0.01(+0.10%)
Sep 09, 2024	9.880	10.19	9.880	10.11	29,610	+0.26(+2.64%)
Sep 06, 2024	9.820	9.910	9.800	9.850	19,395	-0.08(-0.81%)
Sep 05, 2024	10.09	10.09	9.780	9.930	19,409	-0.12(-1.19%)
Sep 04, 2024	10.19	10.32	9.820	10.05	39,355	-0.20(-1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.