NASDAQ:PCYO | Historical Stock Price | PURE CYCLE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$1.05$2.09$4.18$8.36$16.731994-04-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$0.80$0.80620——
1994-12-29$0.80$0.803,000——
1994-12-28$0.80$0.801,800——
1994-12-27$0.80$0.802,730——
1994-12-23$0.80$0.8040——
1994-12-22$0.80$0.80630——
1994-12-21$0.80$0.804,820——
1994-12-20$0.90$0.908,070——
1994-12-19$0.80$0.80340——
1994-12-16$0.80$0.802,000——
1994-12-15$0.90$0.907,510——
1994-12-14$0.85$0.852,830——
1994-12-13$0.80$0.802,370——
1994-12-12$0.80$0.80750——
1994-12-09$0.90$0.90300——
1994-12-08$0.70$0.700——
1994-12-07$0.70$0.700——
1994-12-06$0.70$0.70330——
1994-12-05$0.50$0.5019,400——
1994-12-02$0.70$0.7020——
1994-12-01$0.70$0.701,050——
1994-11-30$1.20$1.201,000——
1994-11-29$0.70$0.700——
1994-11-28$0.70$0.700——
1994-11-25$0.70$0.70300——
1994-11-23$0.63$0.630——
1994-11-22$0.63$0.630——
1994-11-21$0.63$0.630——
1994-11-18$0.63$0.63350——
1994-11-17$0.70$0.701,000——
1994-11-16$0.70$0.702,000——
1994-11-15$0.70$0.70750——
1994-11-14$0.70$0.700——
1994-11-11$0.70$0.700——
1994-11-10$0.70$0.700——
1994-11-09$0.70$0.70900——
1994-11-08$0.70$0.7010——
1994-11-07$0.70$0.70330——
1994-11-04$0.70$0.70820——
1994-11-03$0.70$0.700——
1994-11-02$0.70$0.70300——
1994-11-01$1.00$1.000——
1994-10-31$1.00$1.000——
1994-10-28$1.00$1.000——
1994-10-27$1.00$1.000——
1994-10-26$1.00$1.000——
1994-10-25$1.00$1.000——
1994-10-24$1.00$1.000——
1994-10-21$1.00$1.00370——
1994-10-20$1.00$1.006,100——
1994-10-19$1.00$1.001,000——
1994-10-18$1.00$1.0050——
1994-10-17$1.00$1.0050——
1994-10-14$1.00$1.000——
1994-10-13$1.00$1.000——
1994-10-12$1.00$1.0010——
1994-10-11$1.00$1.001,270——
1994-10-10$1.00$1.00700——
1994-10-07$1.00$1.000——
1994-10-06$1.00$1.000——
1994-10-05$1.00$1.000——
1994-10-04$1.00$1.000——
1994-10-03$1.00$1.000——
1994-09-30$1.00$1.000——
1994-09-29$1.00$1.000——
1994-09-28$1.00$1.000——
1994-09-27$1.00$1.000——
1994-09-26$1.00$1.00100——
1994-09-23$1.00$1.000——
1994-09-22$1.00$1.000——
1994-09-21$1.00$1.000——
1994-09-20$1.00$1.000——
1994-09-19$1.00$1.005,200——
1994-09-16$1.00$1.000——
1994-09-15$1.00$1.000——
1994-09-14$1.00$1.0010——
1994-09-13$1.00$1.000——
1994-09-12$1.00$1.000——
1994-09-09$1.00$1.003,080——
1994-09-08$0.90$0.900——
1994-09-07$0.90$0.90200——
1994-09-06$0.90$0.900——
1994-09-02$0.90$0.900——
1994-09-01$0.90$0.900——
1994-08-31$0.90$0.900——
1994-08-30$0.90$0.900——
1994-08-29$0.90$0.900——
1994-08-26$0.90$0.9070——
1994-08-25$0.90$0.900——
1994-08-24$0.90$0.900——
1994-08-23$0.90$0.9020——
1994-08-22$1.50$1.50700——
1994-08-19$0.90$0.901,000——
1994-08-18$0.90$0.9030——
1994-08-17$1.10$1.100——
1994-08-16$1.10$1.102,000——
1994-08-15$0.90$0.901,410——
1994-08-12$0.90$0.9020——
1994-08-11$0.90$0.900——
1994-08-10$0.90$0.9010——
1994-08-09$0.90$0.90100——
1994-08-08$0.90$0.9010——
1994-08-05$0.90$0.900——
1994-08-04$0.90$0.90100——
1994-08-03$0.90$0.900——
1994-08-02$0.90$0.9060——
1994-08-01$1.20$1.200——
1994-07-29$1.20$1.200——
1994-07-28$1.20$1.200——
1994-07-27$1.20$1.200——
1994-07-26$1.20$1.201,000——
1994-07-25$1.10$1.10900——
1994-07-22$1.00$1.000——
1994-07-21$1.00$1.001,900——
1994-07-20$0.70$0.7013,700——
1994-07-19$1.00$1.000——
1994-07-18$1.00$1.000——
1994-07-15$1.00$1.003,500——
1994-07-14$1.00$1.00800——
1994-07-13$1.00$1.000——
1994-07-12$1.00$1.00200——
1994-07-11$1.00$1.002,000——
1994-07-08$1.00$1.000——
1994-07-07$1.00$1.00710——
1994-07-06$1.00$1.005,200——
1994-07-05$1.00$1.004,000——
1994-07-01$0.90$0.9010——
1994-06-30$0.90$0.900——
1994-06-29$0.90$0.900——
1994-06-28$0.90$0.90400——
1994-06-27$1.00$1.004,000——
1994-06-24$1.00$1.000——
1994-06-23$1.00$1.000——
1994-06-22$1.00$1.000——
1994-06-21$1.00$1.004,250——
1994-06-20$1.25$1.25990——
1994-06-17$1.25$1.250——
1994-06-16$1.25$1.25400——
1994-06-15$1.25$1.250——
1994-06-14$1.25$1.25710——
1994-06-13$1.48$1.480——
1994-06-10$1.48$1.482,600——
1994-06-09$1.25$1.250——
1994-06-08$1.25$1.251,210——
1994-06-07$1.25$1.25300——
1994-06-06$1.25$1.25900——
1994-06-03$1.60$1.600——
1994-06-02$1.60$1.601,100——
1994-06-01$1.00$1.000——
1994-05-31$1.00$1.000——
1994-05-27$1.00$1.001,600——
1994-05-26$1.00$1.000——
1994-05-25$1.00$1.0040——
1994-05-24$1.00$1.002,630——
1994-05-23$1.00$1.009,100——
1994-05-20$1.00$1.002,000——
1994-05-19$1.00$1.003,000——
1994-05-18$1.00$1.001,000——
1994-05-17$1.00$1.002,650——
1994-05-16$1.00$1.004,090——
1994-05-13$2.00$2.0010——
1994-05-12$1.00$1.001,000——
1994-05-11$1.00$1.004,000——
1994-05-10$1.00$1.006,000——
1994-05-09$1.00$1.009,000——
1994-05-06$1.25$1.2560——
1994-05-05$1.25$1.25900——
1994-05-04$1.25$1.251,110——
1994-05-03$1.56$1.56930——
1994-05-02$1.48$1.483,500——
1994-04-29$1.25$1.250——
1994-04-28$1.25$1.2550——
1994-04-26$1.25$1.25220——
1994-04-25$1.88$1.88500——
1994-04-22$1.56$1.561,000——
1994-04-21$1.88$1.882,000——
1994-04-20$0.94$0.941,230——
1994-04-19$1.25$1.251,000——
1994-04-18$0.63$0.633,120——
1994-04-15$0.63$0.6320——
1994-04-14$1.17$1.175,120——
1994-04-13$1.88$1.884,120——