|
Market Closed -
Nasdaq
16:00:00 2026-10-28 EDT
|
5-day change | 1st Jan Change | ||
| 10.65 USD | +2.01% |
|
+0.85% | -3.09% |
| 08-25 | Pure Cycle Corporation Announces Board Changes, Effective August 24, 2026 | CI |
| 08-06 | Maran Capital Management Nominates Candidates to the Board of Pure Cycle Corp | CI |
Stock exchange
Quotes 5-day view: Pure Cycle Corporation
Delayed Quote Nasdaq
| 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | |
|---|---|---|---|---|---|
| Last | US$10.77 | US$10.78 | US$10.62 | US$10.44 | US$10.65 |
| Volume | 86,471 | 170,334 | 44,342 | 59,122 | 80,604 |
| Change | +1.99% | +0.09% | -1.48% | -1.69% | +2.01% |
| Opening | US$10.56 | US$10.72 | US$10.82 | US$10.78 | US$10.54 |
| High | US$10.78 | US$10.96 | US$10.86 | US$10.78 | US$10.69 |
| Low | US$10.56 | US$10.65 | US$10.60 | US$10.43 | US$10.45 |
Performance
| 1 day | +2.01% | ||
| 1 week | +0.85% | ||
| Current month | -3.53% | ||
| 1 month | -2.56% | ||
| 3 months | -1.02% | ||
| 6 months | -7.07% | ||
| Current year | -3.09% | ||
| 1 year | -3.09% | ||
| 3 years | +14.39% | ||
| 5 years | -31.07% | ||
| 10 years | +108.01% |
Volumes
marketsDaily volume
80,604
Estimated daily volume
80,604
Avg. Volume 20 sessions
69,969
Daily volume ratio
1.15
Avg. Volume 20 sessions USD
745,169.85
Record volume 1
3,346,599
Record volume 2
2,204,255
Record volume 3
2,050,479
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
256,636,990
Net sales (USD)
26,087,000
Number of employees
44
Sales / Employee (USD)
592,886
Free-Float
93.44%
Free-Float capitalization (USD)
244,111,983
Average Daily Capital Traded
0.29%
Indicators
Moving average 5 days
10.65
Moving average 20 days
10.91
Moving average 50 days
11.09
Moving average 100 days
10.95
Price spread / (MMA5)
+0.02%
Price spread / (MMA20)
+2.46%
Price spread / (MMA50)
+4.10%
Price spread / (MMA100)
+2.84%
STIM
RSI 9 days
28.23
RSI 14 days
33.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.01% | +0.85% | -3.09% | +14.39% | 257M | |
| -0.93% | +3.73% | +3.69% | +20.10% | 27.78B | |
| -1.65% | -21.60% | -1.79% | +117.39% | 16.39B | |
| +0.46% | +0.66% | +26.29% | +44.16% | 15.01B | |
| +0.55% | +0.68% | +16.70% | +24.34% | 13.08B | |
| -0.87% | +3.76% | +4.24% | +27.01% | 12B | |
| -0.32% | -8.10% | +5.48% | +46.11% | 6.6B | |
| 0.00% | +1.32% | -4.38% | -13.07% | 4.17B | |
| -0.89% | -20.63% | +32.07% | +214.66% | 3.53B | |
| -1.22% | +2.80% | +11.97% | +8.87% | 3.35B | |
| Average | -0.05% | -3.69% | +9.12% | +50.40% | 10.21B | |
| Weighted average by Cap. | +0.08% | -2.73% | +8.88% | +47.27% |
Historical Quotes: Pure Cycle Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
939c4dfec29cf38c6b2254d0d.GBrXu5GV3onPTbWsTXTEEY89QHjuY3ueFPGXJ4Gx4zY.TH7m8uDMneKdKur1PkTwfLhwMBmGDx3ucLvORs_ysmVIafr22-GWzbk_xg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 10.65 | 9,354 | 49,334 |
| 15:59:58 | 10.67 | 100 | 39,980 |
| 15:59:57 | 10.66 | 100 | 39,880 |
| 15:59:55 | 10.67 | 123 | 39,780 |
| 15:59:55 | 10.67 | 100 | 39,657 |
| 15:59:55 | 10.67 | 100 | 39,557 |
| 15:59:54 | 10.69 | 100 | 39,457 |
| 15:59:53 | 10.65 | 283 | 39,357 |
| 15:59:48 | 10.65 | 128 | 39,074 |
| 15:59:48 | 10.65 | 140 | 38,946 |
Price Extremes
| 1 week | 10.43 |  | 10.96 |
| 1 month | 10.43 | | 11.32 |
| Current year | 9.7 | | 12.44 |
| 1 year | 9.7 | | 12.44 |
| 3 years | 8.94 | | 14.63 |
| 5 years | 7.77 | | 16.4 |
| 10 years | 4.6 | | 16.63 |
Monthly variations
Annual variations
| 2026 | -3.09% | ||
| 2025 | -13.33% | ||
| 2024 | +21.11% | ||
| 2023 | -0.10% | ||
| 2022 | -28.22% | ||
| 2021 | +30.01% | ||
| 2020 | -10.80% | ||
| 2019 | +26.79% | ||
| 2018 | +18.92% | ||
| 2017 | +51.82% | ||
| 2016 | +14.58% | ||
| 2015 | +20.00% | ||
| 2014 | -36.81% | ||
| 2013 | +123.67% | ||
| 2012 | +50.53% | ||
| 2011 | -47.04% | ||
| 2010 | +24.56% | ||
| 2009 | +10.89% | ||
| 2008 | -66.58% | ||
| 2007 | -6.67% | ||
| 2006 | +9.47% | ||
| 2005 | -14.47% | ||
| 2004 | +89.25% | ||
| 2003 | +257.69% | ||
| 2002 | +44.44% | ||
| 2001 | -10.00% | ||
| 2000 | -44.44% | ||
| 1999 | +50.00% | ||
| 1998 | -27.27% | ||
| 1997 | -8.33% | ||
| 1996 | -28.00% | ||
| 1995 | +33.33% | ||
| 1991 | 0.00% | ||
| 1990 | 0.00% | ||
| 1989 | -25.00% |
- Stock Market
- Stocks
- PCYO Stock
- Quotes Pure Cycle Corporation
Select your edition
All financial news and data tailored to specific country editions
