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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.83$2.8316,800——
2012-12-28$2.76$2.766,300——
2012-12-27$2.80$2.801,900——
2012-12-26$2.75$2.7515,100——
2012-12-24$2.86$2.867,900——
2012-12-21$2.89$2.8948,600——
2012-12-20$2.88$2.8845,900——
2012-12-19$2.75$2.7536,100——
2012-12-18$2.75$2.7517,900——
2012-12-17$2.79$2.7946,900——
2012-12-14$2.81$2.8132,800——
2012-12-13$2.63$2.6340,200——
2012-12-12$2.69$2.6911,800——
2012-12-11$2.66$2.6624,500——
2012-12-10$2.67$2.6716,100——
2012-12-07$2.51$2.5168,900——
2012-12-06$2.39$2.3955,200——
2012-12-05$2.41$2.4120,300——
2012-12-04$2.42$2.4260,100——
2012-12-03$2.37$2.378,900——
2012-11-30$2.53$2.5320,700——
2012-11-29$2.48$2.483,700——
2012-11-28$2.50$2.509,800——
2012-11-27$2.58$2.5821,500——
2012-11-26$2.43$2.4313,400——
2012-11-23$2.52$2.523,700——
2012-11-21$2.49$2.492,100——
2012-11-20$2.32$2.324,600——
2012-11-19$2.38$2.381,000——
2012-11-16$2.31$2.3118,700——
2012-11-15$2.32$2.324,600——
2012-11-14$2.28$2.283,100——
2012-11-13$2.36$2.36900——
2012-11-12$2.30$2.3014,100——
2012-11-09$2.39$2.3912,800——
2012-11-08$2.30$2.305,500——
2012-11-07$2.37$2.3730,800——
2012-11-06$2.51$2.5112,800——
2012-11-05$2.51$2.512,800——
2012-11-02$2.50$2.503,600——
2012-11-01$2.43$2.4323,400——
2012-10-31$2.51$2.511,500——
2012-10-26$2.61$2.613,700——
2012-10-25$2.60$2.6011,100——
2012-10-24$2.53$2.5326,800——
2012-10-23$2.50$2.5028,000——
2012-10-22$2.61$2.618,300——
2012-10-19$2.53$2.5335,900——
2012-10-18$2.77$2.7725,500——
2012-10-17$2.70$2.7042,900——
2012-10-16$2.70$2.7041,000——
2012-10-15$2.50$2.5025,100——
2012-10-12$2.42$2.426,400——
2012-10-11$2.52$2.5220,300——
2012-10-10$2.44$2.4424,100——
2012-10-09$2.50$2.5078,600——
2012-10-08$2.33$2.3315,300——
2012-10-05$2.45$2.4564,000——
2012-10-04$2.33$2.3310,200——
2012-10-03$2.37$2.3743,600——
2012-10-02$2.29$2.2924,000——
2012-10-01$2.25$2.2577,000——
2012-09-28$2.29$2.29191,600——
2012-09-27$2.07$2.077,900——
2012-09-26$2.10$2.10137,100——
2012-09-25$1.95$1.9544,700——
2012-09-24$2.10$2.1038,100——
2012-09-21$2.14$2.1478,200——
2012-09-20$2.25$2.2518,600——
2012-09-19$2.15$2.1529,600——
2012-09-18$2.07$2.077,500——
2012-09-17$2.02$2.026,500——
2012-09-14$2.00$2.007,800——
2012-09-13$2.03$2.038,300——
2012-09-12$2.07$2.076,200——
2012-09-11$2.03$2.033,200——
2012-09-10$2.00$2.00700——
2012-09-07$2.00$2.0049,900——
2012-09-06$2.00$2.0010,600——
2012-09-05$1.98$1.9831,400——
2012-09-04$1.95$1.9530,800——
2012-08-31$2.00$2.003,400——
2012-08-30$2.05$2.052,600——
2012-08-29$2.14$2.149,600——
2012-08-28$2.05$2.057,400——
2012-08-27$2.05$2.0512,100——
2012-08-24$2.15$2.1518,500——
2012-08-23$2.00$2.0064,900——
2012-08-22$2.11$2.1123,600——
2012-08-21$2.15$2.15104,900——
2012-08-20$2.15$2.150——
2012-08-17$2.15$2.151,900——
2012-08-16$2.15$2.154,500——
2012-08-15$2.09$2.091,300——
2012-08-14$2.08$2.08156,500——
2012-08-13$2.08$2.081,100——
2012-08-10$2.08$2.0818,600——
2012-08-09$2.11$2.1152,600——
2012-08-08$2.06$2.063,600——
2012-08-07$2.07$2.075,800——
2012-08-06$2.11$2.1110,300——
2012-08-03$2.11$2.1137,400——
2012-08-02$2.08$2.0817,400——
2012-08-01$2.08$2.089,000——
2012-07-31$2.06$2.0624,100——
2012-07-30$2.10$2.1015,000——
2012-07-27$2.10$2.1046,400——
2012-07-26$2.07$2.0744,500——
2012-07-25$2.14$2.1423,500——
2012-07-24$2.13$2.1314,600——
2012-07-23$2.12$2.12115,900——
2012-07-20$2.16$2.166,500——
2012-07-19$2.21$2.218,800——
2012-07-18$2.23$2.2350,800——
2012-07-17$2.21$2.2170,100——
2012-07-16$2.10$2.1065,300——
2012-07-13$2.04$2.0412,000——
2012-07-12$1.99$1.9918,100——
2012-07-11$2.04$2.0424,400——
2012-07-10$2.05$2.0532,300——
2012-07-09$2.07$2.079,400——
2012-07-06$2.19$2.1923,200——
2012-07-05$2.19$2.196,800——
2012-07-03$2.08$2.0812,800——
2012-07-02$2.06$2.0632,600——
2012-06-29$2.15$2.152,100——
2012-06-28$2.11$2.1113,800——
2012-06-27$2.20$2.2030,400——
2012-06-26$2.20$2.209,100——
2012-06-25$2.10$2.1011,800——
2012-06-22$2.20$2.206,600——
2012-06-21$2.20$2.202,900——
2012-06-20$2.23$2.2395,000——
2012-06-19$2.11$2.115,500——
2012-06-18$2.15$2.152,200——
2012-06-15$2.17$2.1712,500——
2012-06-14$2.10$2.107,600——
2012-06-13$2.08$2.083,400——
2012-06-12$2.12$2.1232,400——
2012-06-11$2.10$2.107,800——
2012-06-08$2.24$2.2410,100——
2012-06-07$2.25$2.257,300——
2012-06-06$2.40$2.4017,700——
2012-06-05$2.25$2.2525,000——
2012-06-04$2.27$2.2797,300——
2012-06-01$2.21$2.21154,600——
2012-05-31$2.21$2.2111,800——
2012-05-30$2.26$2.2659,000——
2012-05-29$2.27$2.2725,300——
2012-05-25$2.26$2.26476,800——
2012-05-24$2.30$2.3033,400——
2012-05-23$2.35$2.3520,000——
2012-05-22$2.32$2.32105,000——
2012-05-21$2.27$2.2719,800——
2012-05-18$2.26$2.2624,500——
2012-05-17$2.35$2.3516,900——
2012-05-16$2.38$2.387,700——
2012-05-15$2.32$2.3215,000——
2012-05-14$2.33$2.3314,000——
2012-05-11$2.34$2.3419,900——
2012-05-10$2.36$2.3610,000——
2012-05-09$2.37$2.3722,000——
2012-05-08$2.34$2.3417,600——
2012-05-07$2.33$2.337,900——
2012-05-04$2.42$2.423,800——
2012-05-03$2.40$2.4041,000——
2012-05-02$2.52$2.5243,700——
2012-05-01$2.59$2.5921,000——
2012-04-30$2.52$2.5245,000——
2012-04-27$2.75$2.7580,400——
2012-04-26$2.81$2.8147,100——
2012-04-25$2.80$2.8093,900——
2012-04-24$2.79$2.7924,400——
2012-04-23$2.70$2.7049,800——
2012-04-20$2.70$2.7041,700——
2012-04-19$2.60$2.6098,400——
2012-04-18$2.46$2.4630,800——
2012-04-17$2.51$2.512,600——
2012-04-16$2.50$2.50111,300——
2012-04-13$2.51$2.5172,700——
2012-04-12$2.60$2.6098,600——
2012-04-11$2.58$2.5895,800——
2012-04-10$2.46$2.46118,400——
2012-04-09$2.51$2.51137,400——
2012-04-05$2.40$2.40287,200——
2012-04-04$2.20$2.2073,900——
2012-04-03$2.25$2.2578,600——
2012-04-02$2.20$2.2017,900——
2012-03-30$2.24$2.241,700——
2012-03-29$2.18$2.1817,100——
2012-03-28$2.24$2.241,100——
2012-03-27$2.25$2.259,100——
2012-03-26$2.29$2.2928,900——
2012-03-23$2.24$2.2435,400——
2012-03-22$2.24$2.24231,200——
2012-03-21$2.11$2.1135,900——
2012-03-20$2.15$2.1531,500——
2012-03-19$2.08$2.0815,900——
2012-03-16$2.11$2.1115,500——
2012-03-15$2.12$2.124,400——
2012-03-14$2.16$2.1617,500——
2012-03-13$2.21$2.2157,800——
2012-03-12$2.19$2.1966,100——
2012-03-09$2.19$2.1954,500——
2012-03-08$2.29$2.29111,300——
2012-03-07$2.25$2.25312,000——
2012-03-06$2.14$2.1428,700——
2012-03-05$2.20$2.2023,400——
2012-03-02$2.21$2.21355,100——
2012-03-01$2.06$2.0676,800——
2012-02-29$2.06$2.0658,000——
2012-02-28$2.11$2.1115,800——
2012-02-27$2.10$2.1014,900——
2012-02-24$2.21$2.2116,900——
2012-02-23$2.25$2.2519,000——
2012-02-22$2.25$2.2541,400——
2012-02-21$2.36$2.3640,500——
2012-02-17$2.50$2.5026,600——
2012-02-16$2.48$2.4819,200——
2012-02-15$2.56$2.5626,100——
2012-02-14$2.55$2.5524,000——
2012-02-13$2.60$2.601,500——
2012-02-10$2.55$2.5510,400——
2012-02-09$2.65$2.6549,900——
2012-02-08$2.65$2.6511,300——
2012-02-07$2.66$2.668,900——
2012-02-06$2.56$2.5631,700——
2012-02-03$2.76$2.7622,600——
2012-02-02$2.74$2.7450,300——
2012-02-01$2.77$2.7741,700——
2012-01-31$3.01$3.01106,900——
2012-01-30$2.85$2.8592,500——
2012-01-27$2.33$2.3332,700——
2012-01-26$2.33$2.3348,400——
2012-01-25$2.25$2.2547,600——
2012-01-24$2.25$2.2579,400——
2012-01-23$2.16$2.1633,700——
2012-01-20$2.05$2.0546,200——
2012-01-19$2.00$2.0027,000——
2012-01-18$1.89$1.8913,500——
2012-01-17$1.85$1.8531,500——
2012-01-13$1.76$1.7621,600——
2012-01-12$1.85$1.8510,200——
2012-01-11$1.75$1.7511,400——
2012-01-10$1.75$1.758,300——
2012-01-09$1.72$1.723,400——
2012-01-06$1.75$1.758,800——
2012-01-05$1.75$1.758,000——
2012-01-04$1.75$1.7510,300——
2012-01-03$1.83$1.838,800——