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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.55$3.5519,100——
2010-12-30$3.53$3.5311,300——
2010-12-29$3.56$3.564,600——
2010-12-28$3.59$3.598,700——
2010-12-27$3.60$3.6027,900——
2010-12-23$3.67$3.6721,500——
2010-12-22$3.67$3.6717,800——
2010-12-21$3.75$3.753,100——
2010-12-20$3.52$3.5239,400——
2010-12-17$3.50$3.5034,700——
2010-12-16$3.78$3.782,600——
2010-12-15$3.92$3.922,800——
2010-12-14$3.91$3.914,300——
2010-12-13$4.12$4.121,300——
2010-12-10$4.10$4.1026,800——
2010-12-09$4.15$4.1546,400——
2010-12-08$3.72$3.727,200——
2010-12-07$3.73$3.733,300——
2010-12-06$3.77$3.7718,700——
2010-12-03$3.55$3.552,200——
2010-12-02$3.61$3.6111,000——
2010-12-01$3.57$3.5760,900——
2010-11-30$3.49$3.4916,200——
2010-11-29$3.53$3.533,900——
2010-11-26$3.50$3.501,300——
2010-11-24$3.50$3.505,900——
2010-11-23$3.45$3.454,900——
2010-11-22$3.40$3.4010,700——
2010-11-19$3.49$3.499,600——
2010-11-18$3.70$3.708,600——
2010-11-17$3.65$3.6513,000——
2010-11-16$3.73$3.7315,800——
2010-11-15$3.46$3.466,600——
2010-11-12$3.54$3.5415,800——
2010-11-11$3.55$3.5520,900——
2010-11-10$3.53$3.5315,100——
2010-11-09$3.60$3.608,200——
2010-11-08$3.59$3.5916,300——
2010-11-05$3.47$3.4713,900——
2010-11-04$3.35$3.3516,400——
2010-11-03$3.37$3.378,200——
2010-11-02$3.35$3.3510,800——
2010-11-01$3.30$3.307,700——
2010-10-29$3.35$3.354,800——
2010-10-28$3.37$3.376,000——
2010-10-27$3.27$3.2710,400——
2010-10-26$3.44$3.4412,300——
2010-10-25$3.17$3.1732,900——
2010-10-22$3.30$3.3016,200——
2010-10-21$3.62$3.6231,600——
2010-10-20$3.53$3.536,900——
2010-10-19$3.34$3.347,400——
2010-10-18$3.41$3.4110,400——
2010-10-15$3.48$3.485,700——
2010-10-14$3.52$3.5216,400——
2010-10-13$3.36$3.365,700——
2010-10-12$3.18$3.185,300——
2010-10-11$3.18$3.187,600——
2010-10-08$3.18$3.186,200——
2010-10-07$3.13$3.132,600——
2010-10-06$3.11$3.113,000——
2010-10-05$3.06$3.064,700——
2010-10-04$3.13$3.132,800——
2010-10-01$3.16$3.1617,000——
2010-09-30$2.80$2.805,600——
2010-09-29$2.72$2.729,700——
2010-09-28$2.69$2.691,900——
2010-09-27$2.70$2.7018,800——
2010-09-24$2.80$2.8032,700——
2010-09-23$2.93$2.9310,400——
2010-09-22$3.02$3.0211,000——
2010-09-21$3.03$3.0315,200——
2010-09-20$3.01$3.0110,700——
2010-09-17$3.08$3.084,100——
2010-09-16$3.05$3.051,900——
2010-09-15$3.01$3.0110,700——
2010-09-14$3.01$3.010——
2010-09-13$3.01$3.012,300——
2010-09-10$3.01$3.013,100——
2010-09-09$3.00$3.006,800——
2010-09-08$3.04$3.043,100——
2010-09-07$3.00$3.00800——
2010-09-03$3.04$3.04500——
2010-09-02$3.00$3.007,900——
2010-09-01$3.02$3.029,800——
2010-08-31$3.01$3.012,400——
2010-08-30$2.94$2.942,500——
2010-08-27$2.95$2.952,600——
2010-08-26$2.96$2.9611,800——
2010-08-25$2.95$2.9526,100——
2010-08-24$3.00$3.002,800——
2010-08-23$3.01$3.0116,400——
2010-08-20$3.01$3.017,000——
2010-08-19$3.00$3.005,900——
2010-08-18$2.91$2.9124,700——
2010-08-17$2.90$2.903,300——
2010-08-16$2.90$2.901,400——
2010-08-13$2.90$2.907,700——
2010-08-12$2.90$2.901,000——
2010-08-11$2.86$2.864,800——
2010-08-10$3.00$3.005,800——
2010-08-09$3.08$3.08600——
2010-08-06$3.00$3.004,000——
2010-08-05$3.07$3.0731,500——
2010-08-04$2.76$2.7614,800——
2010-08-03$2.40$2.4014,800——
2010-08-02$2.40$2.4038,300——
2010-07-30$2.42$2.4222,100——
2010-07-29$2.68$2.682,700——
2010-07-28$2.60$2.6080,400——
2010-07-27$2.60$2.6011,300——
2010-07-26$2.64$2.6416,600——
2010-07-23$2.80$2.804,100——
2010-07-22$2.85$2.852,600——
2010-07-21$2.84$2.842,200——
2010-07-20$2.78$2.781,200——
2010-07-19$2.77$2.772,600——
2010-07-16$2.80$2.807,300——
2010-07-15$2.76$2.767,300——
2010-07-14$2.79$2.790——
2010-07-13$2.79$2.795,200——
2010-07-12$2.79$2.791,600——
2010-07-09$2.72$2.729,600——
2010-07-08$2.60$2.6010,200——
2010-07-07$2.64$2.642,300——
2010-07-06$2.56$2.566,700——
2010-07-02$2.90$2.902,000——
2010-07-01$2.95$2.9512,800——
2010-06-30$2.80$2.8020,500——
2010-06-29$2.70$2.703,800——
2010-06-28$2.59$2.595,400——
2010-06-25$2.75$2.752,900——
2010-06-24$2.67$2.672,200——
2010-06-23$2.69$2.690——
2010-06-22$2.69$2.691,300——
2010-06-21$2.65$2.651,900——
2010-06-18$2.63$2.63900——
2010-06-17$2.59$2.59100,600——
2010-06-16$2.75$2.752,700——
2010-06-15$2.75$2.753,700——
2010-06-14$2.72$2.72200——
2010-06-11$2.74$2.744,300——
2010-06-10$2.76$2.760——
2010-06-09$2.76$2.760——
2010-06-08$2.76$2.760——
2010-06-07$2.76$2.763,500——
2010-06-04$2.77$2.773,600——
2010-06-03$2.80$2.8034,200——
2010-06-02$2.80$2.8016,900——
2010-06-01$2.75$2.75800——
2010-05-28$2.78$2.781,200——
2010-05-27$2.78$2.7810,800——
2010-05-26$2.76$2.76200——
2010-05-25$2.77$2.773,300——
2010-05-24$2.75$2.75700——
2010-05-21$2.75$2.758,900——
2010-05-20$2.67$2.6726,700——
2010-05-19$2.75$2.754,300——
2010-05-18$2.80$2.8010,500——
2010-05-17$2.88$2.88700——
2010-05-14$2.90$2.909,900——
2010-05-13$2.89$2.892,100——
2010-05-12$2.90$2.901,900——
2010-05-11$2.91$2.917,300——
2010-05-10$2.88$2.885,700——
2010-05-07$2.95$2.952,700——
2010-05-06$3.03$3.036,700——
2010-05-05$3.01$3.015,100——
2010-05-04$3.00$3.0020,400——
2010-05-03$2.94$2.949,800——
2010-04-30$2.94$2.9410,400——
2010-04-29$3.05$3.0518,900——
2010-04-28$3.10$3.1021,700——
2010-04-27$2.85$2.8515,600——
2010-04-26$2.63$2.6320,000——
2010-04-23$2.76$2.7642,700——
2010-04-22$2.60$2.6017,100——
2010-04-21$2.65$2.652,900——
2010-04-20$2.64$2.64200——
2010-04-19$2.68$2.681,700——
2010-04-16$2.74$2.741,500——
2010-04-15$2.64$2.649,500——
2010-04-14$2.75$2.7514,000——
2010-04-13$2.84$2.8411,300——
2010-04-12$2.89$2.8911,000——
2010-04-09$2.79$2.798,700——
2010-04-08$2.63$2.639,600——
2010-04-07$2.60$2.6010,300——
2010-04-06$2.47$2.479,100——
2010-04-05$2.59$2.594,000——
2010-04-01$2.55$2.559,500——
2010-03-31$2.44$2.4415,400——
2010-03-30$2.46$2.46900——
2010-03-29$2.56$2.566,900——
2010-03-26$2.61$2.6122,400——
2010-03-25$2.60$2.602,500——
2010-03-24$2.56$2.562,700——
2010-03-23$2.67$2.672,000——
2010-03-22$2.59$2.592,500——
2010-03-19$2.70$2.7026,100——
2010-03-18$2.70$2.701,600——
2010-03-17$2.67$2.67400——
2010-03-16$2.70$2.708,900——
2010-03-15$2.70$2.705,800——
2010-03-12$2.49$2.499,200——
2010-03-11$2.72$2.726,400——
2010-03-10$2.70$2.7011,600——
2010-03-09$2.70$2.706,900——
2010-03-08$2.69$2.6915,200——
2010-03-05$2.75$2.758,600——
2010-03-04$2.90$2.908,700——
2010-03-03$2.60$2.601,800——
2010-03-02$2.40$2.402,000——
2010-03-01$2.53$2.5332,200——
2010-02-26$2.46$2.467,200——
2010-02-25$2.50$2.500——
2010-02-24$2.50$2.5026,100——
2010-02-23$2.45$2.4516,600——
2010-02-22$2.42$2.425,200——
2010-02-19$2.44$2.4412,700——
2010-02-18$2.25$2.2523,800——
2010-02-17$2.25$2.252,600——
2010-02-16$2.28$2.285,200——
2010-02-12$2.12$2.1224,800——
2010-02-11$2.14$2.145,500——
2010-02-10$2.18$2.183,300——
2010-02-09$2.09$2.0952,600——
2010-02-08$2.14$2.146,100——
2010-02-05$2.17$2.17100,400——
2010-02-04$2.25$2.258,400——
2010-02-03$2.38$2.389,600——
2010-02-02$2.48$2.4820,800——
2010-02-01$2.50$2.501,000——
2010-01-29$2.44$2.441,100——
2010-01-28$2.47$2.477,100——
2010-01-27$2.52$2.5219,800——
2010-01-26$2.60$2.6025,100——
2010-01-25$2.80$2.804,700——
2010-01-22$2.75$2.7510,300——
2010-01-21$2.70$2.703,800——
2010-01-20$2.66$2.6622,800——
2010-01-19$2.70$2.7011,800——
2010-01-15$2.73$2.731,900——
2010-01-14$2.87$2.870——
2010-01-13$2.87$2.87100——
2010-01-12$2.88$2.884,400——
2010-01-11$2.70$2.7012,400——
2010-01-08$2.80$2.802,900——
2010-01-07$2.76$2.762,800——
2010-01-06$2.87$2.874,600——
2010-01-05$2.80$2.802,100——
2010-01-04$2.85$2.854,300——