$PCYO: Pure Cycle Corporation - Common Stock
2025-06-02 PCYO 2025-06-02 07:01:52 16.99 8.68 0.57% PCYO 2025-06-02 09:01:51 16.99 8.82 0.57% PCYO 2025-06-02 10:02:39 10.68 10.50 -0.85% PCYO 2025-06-02 11:01:57 10.65 10.60 0.19% PCYO 2025-06-02 12:02:34 10.63 10.54 -0.19% PCYO 2025-06-02 13:01:53 10.52 10.51 -0.85% PCYO 2025-06-02 14:03:07 10.47 10.45 -1.51% PCYO 2025-06-02 15:01:52 10.47 10.45 -1.32% PCYO 2025-06-02 16:02:38 0.00 10.26 -1.42% PCYO 2025-06-02 17:01:52 16.75 10.26 -1.41% PCYO 2025-06-02 18:02:35 16.75 8.24 -1.41% PCYO 2025-06-02 20:02:36 0.00 0.00 -1.41% 2025-06-03 PCYO 2025-06-03 05:01:54 16.73 4.19 -1.41% PCYO 2025-06-03 07:01:49 16.73 8.24 -1.41% PCYO 2025-06-03 09:01:53 13.51 8.24 -1.41% PCYO 2025-06-03 10:02:37 10.45 10.33 -0.75% PCYO 2025-06-03 11:01:47 10.33 10.31 -1.41% PCYO 2025-06-03 12:02:38 10.33 10.29 -1.51% PCYO 2025-06-03 13:01:54 10.31 10.27 -1.79% PCYO 2025-06-03 14:02:34 10.22 10.18 -2.35% PCYO 2025-06-03 15:01:48 10.20 10.17 -2.64% PCYO 2025-06-03 16:02:32 0.00 9.69 -2.17% PCYO 2025-06-03 17:01:51 10.35 9.69 -2.20% PCYO 2025-06-03 18:02:32 16.32 9.69 -2.20% PCYO 2025-06-03 20:02:30 0.00 0.00 -2.20% 2025-06-04 PCYO 2025-06-04 05:01:53 16.36 10.22 -2.20% PCYO 2025-06-04 10:02:33 10.24 10.14 -0.76% PCYO 2025-06-04 11:01:48 10.14 10.08 -1.34% PCYO 2025-06-04 12:02:32 10.20 10.16 -0.67% PCYO 2025-06-04 13:01:52 10.20 10.17 -0.38% PCYO 2025-06-04 14:02:33 10.22 10.21 0.00% PCYO 2025-06-04 15:01:50 10.20 10.16 -0.67% PCYO 2025-06-04 16:02:34 10.72 10.07 0.38% PCYO 2025-06-04 17:01:48 10.72 10.07 0.39% PCYO 2025-06-04 18:02:26 10.72 9.72 0.39% PCYO 2025-06-04 20:02:43 0.00 0.00 0.39% 2025-06-05 PCYO 2025-06-05 05:01:53 11.63 8.89 0.39% PCYO 2025-06-05 10:02:39 10.15 10.10 -1.56% PCYO 2025-06-05 11:01:48 10.14 10.11 -1.17% PCYO 2025-06-05 12:02:39 10.18 10.14 -1.08% PCYO 2025-06-05 13:01:52 10.22 10.17 -0.59% PCYO 2025-06-05 14:02:38 10.22 10.18 -0.59% PCYO 2025-06-05 15:01:52 10.23 10.22 -0.29% PCYO 2025-06-05 16:02:38 0.00 10.10 -0.20% PCYO 2025-06-05 17:01:51 11.63 10.10 -0.19% PCYO 2025-06-05 20:02:40 0.00 0.00 -0.19% 2025-06-06 PCYO 2025-06-06 05:01:50 11.63 8.89 -0.19% PCYO 2025-06-06 10:02:41 10.40 10.25 0.19% PCYO 2025-06-06 11:01:55 10.32 10.31 0.88% PCYO 2025-06-06 12:02:39 10.34 10.27 0.39% PCYO 2025-06-06 13:01:53 10.23 10.19 -0.10% PCYO 2025-06-06 14:02:40 10.26 10.18 0.10% PCYO 2025-06-06 15:01:54 10.24 10.22 0.00% PCYO 2025-06-06 16:02:39 10.72 10.00 0.68% PCYO 2025-06-06 16:46:59 Water Assets And Land Development: A Long-Term Infrastructure Play PCYO 2025-06-06 20:02:36 0.00 0.00 0.68% 2025-06-09 PCYO 2025-06-09 05:01:59 11.63 9.15 0.68% PCYO 2025-06-09 08:02:39 10.45 9.15 0.68% PCYO 2025-06-09 09:01:52 10.45 10.30 0.68% PCYO 2025-06-09 10:02:35 10.37 10.26 0.20% PCYO 2025-06-09 11:01:53 10.32 10.29 0.20% PCYO 2025-06-09 12:02:32 10.40 10.37 0.88% PCYO 2025-06-09 13:01:53 10.43 10.40 1.27% PCYO 2025-06-09 14:02:37 10.46 10.43 1.17% PCYO 2025-06-09 15:01:51 10.51 10.48 1.76% PCYO 2025-06-09 16:02:36 16.00 10.38 2.15% PCYO 2025-06-09 17:01:47 16.00 10.38 2.14% PCYO 2025-06-09 18:02:35 11.63 10.38 2.14% PCYO 2025-06-09 20:02:31 0.00 0.00 2.14% 2025-06-10 PCYO 2025-06-10 05:01:45 11.52 9.15 2.14% PCYO 2025-06-10 09:01:49 11.52 9.24 2.14% PCYO 2025-06-10 10:02:39 10.51 10.43 -0.29% PCYO 2025-06-10 11:01:51 10.55 10.51 0.29% PCYO 2025-06-10 12:02:39 10.65 10.61 0.87% PCYO 2025-06-10 13:01:53 10.68 10.63 1.36% PCYO 2025-06-10 14:02:32 10.65 10.60 1.07% PCYO 2025-06-10 15:01:49 10.69 10.67 1.55% PCYO 2025-06-10 16:02:32 0.00 10.52 2.14% PCYO 2025-06-10 17:01:46 13.91 10.52 2.09% PCYO 2025-06-10 18:02:33 13.91 9.35 2.09% PCYO 2025-06-10 20:02:32 0.00 0.00 2.09% 2025-06-11 PCYO 2025-06-11 05:01:52 17.16 10.70 2.09% PCYO 2025-06-11 09:01:50 14.00 10.70 2.09% PCYO 2025-06-11 10:02:39 10.79 10.71 -0.19% PCYO 2025-06-11 11:01:50 10.77 10.75 0.38% PCYO 2025-06-11 12:02:32 10.80 10.75 0.48% PCYO 2025-06-11 13:01:48 10.80 10.73 0.38% PCYO 2025-06-11 14:02:33 10.74 10.71 0.00% PCYO 2025-06-11 15:01:47 10.73 10.68 0.00% PCYO 2025-06-11 16:02:31 0.00 10.53 0.10% PCYO 2025-06-11 17:01:43 13.92 10.53 0.09% PCYO 2025-06-11 18:02:29 13.92 10.49 0.09% PCYO 2025-06-11 20:02:28 0.00 0.00 0.09% 2025-06-12 PCYO 2025-06-12 05:01:51 17.07 10.22 0.09% PCYO 2025-06-12 08:02:39 17.18 10.22 0.09% PCYO 2025-06-12 10:02:36 10.82 10.60 -1.30% PCYO 2025-06-12 11:01:49 10.76 10.70 -0.19% PCYO 2025-06-12 12:02:38 10.73 10.69 -0.19% PCYO 2025-06-12 13:01:47 10.70 10.67 -0.47% PCYO 2025-06-12 14:02:33 10.71 10.69 -0.28% PCYO 2025-06-12 15:01:49 10.69 10.68 -0.47% PCYO 2025-06-12 16:02:29 16.00 10.22 -0.75% PCYO 2025-06-12 17:01:49 13.83 10.45 -0.74% PCYO 2025-06-12 20:02:30 0.00 0.00 -0.74% 2025-06-13 PCYO 2025-06-13 05:15:17 17.03 10.22 -0.74% PCYO 2025-06-13 12:02:32 10.31 10.27 -3.07% PCYO 2025-06-13 13:01:51 10.32 10.29 -3.26% PCYO 2025-06-13 14:02:37 10.25 10.23 -3.82% PCYO 2025-06-13 15:01:52 10.20 10.15 -4.56% PCYO 2025-06-13 16:02:39 10.72 10.00 -4.66% PCYO 2025-06-13 17:01:47 10.72 10.00 -4.69% PCYO 2025-06-13 20:02:37 0.00 0.00 -4.69% 2025-06-16 PCYO 2025-06-16 05:01:52 11.63 9.15 -4.69% PCYO 2025-06-16 10:02:42 10.29 10.11 0.00% PCYO 2025-06-16 11:01:49 10.26 10.19 0.85% PCYO 2025-06-16 12:02:33 10.24 10.18 0.66% PCYO 2025-06-16 14:02:35 10.24 10.18 0.75% PCYO 2025-06-16 15:01:49 10.24 10.22 0.94% PCYO 2025-06-16 16:02:33 12.00 0.00 1.22% PCYO 2025-06-16 17:01:45 11.63 9.24 1.28% PCYO 2025-06-16 20:02:28 0.00 0.00 1.28% 2025-06-17 PCYO 2025-06-17 05:02:18 11.63 9.26 1.28% PCYO 2025-06-17 10:02:33 10.33 10.17 0.30% PCYO 2025-06-17 11:01:46 10.15 10.07 -1.18% PCYO 2025-06-17 12:02:35 10.19 10.13 -1.18% PCYO 2025-06-17 13:01:50 10.16 10.11 -1.18% PCYO 2025-06-17 14:02:33 10.11 10.07 -1.58% PCYO 2025-06-17 15:01:52 10.15 10.10 -1.38% PCYO 2025-06-17 16:02:30 0.00 10.01 -2.47% PCYO 2025-06-17 17:01:45 11.63 10.01 -2.43% PCYO 2025-06-17 20:02:33 0.00 0.00 -2.43% 2025-06-18 PCYO 2025-06-18 05:01:55 11.63 9.15 -2.43% PCYO 2025-06-18 09:01:52 11.63 9.16 -2.43% PCYO 2025-06-18 10:02:34 10.14 10.00 -0.10% PCYO 2025-06-18 11:01:55 10.19 10.10 1.56% PCYO 2025-06-18 12:02:31 10.17 10.01 0.88% PCYO 2025-06-18 13:01:49 10.14 10.01 0.88% PCYO 2025-06-18 14:02:34 10.17 10.10 1.36% PCYO 2025-06-18 15:01:55 10.11 10.06 0.88% PCYO 2025-06-18 16:02:40 10.72 10.09 0.88% PCYO 2025-06-18 17:01:49 10.72 10.09 0.90% PCYO 2025-06-18 20:02:35 0.00 0.00 0.90% 2025-06-20 PCYO 2025-06-20 05:01:43 11.63 9.15 0.90% PCYO 2025-06-20 07:01:51 11.63 10.00 0.90% PCYO 2025-06-20 10:02:35 10.22 10.10 0.80% PCYO 2025-06-20 11:01:49 10.14 10.03 0.00% PCYO 2025-06-20 12:02:31 10.08 10.01 -0.40% PCYO 2025-06-20 13:01:46 10.14 10.02 -0.20% PCYO 2025-06-20 14:02:36 10.08 10.02 -0.40% PCYO 2025-06-20 16:13:57 0.00 10.00 -0.30% PCYO 2025-06-20 17:12:53 11.63 10.00 -0.30% PCYO 2025-06-20 20:02:29 0.00 0.00 -0.30% 2025-06-23 PCYO 2025-06-23 05:01:45 11.63 9.15 -0.30% PCYO 2025-06-23 10:03:59 10.15 10.05 0.99% PCYO 2025-06-23 11:02:20 10.26 10.19 1.68% PCYO 2025-06-23 12:02:01 10.28 10.24 1.88% PCYO 2025-06-23 13:02:20 10.23 10.17 1.09% PCYO 2025-06-23 14:02:06 10.32 10.24 1.78% PCYO 2025-06-23 15:02:17 10.33 10.30 2.08% PCYO 2025-06-23 16:02:05 12.48 10.00 2.48% PCYO 2025-06-23 17:02:15 11.63 9.15 2.49% PCYO 2025-06-23 19:02:14 16.44 9.15 2.49% PCYO 2025-06-23 20:02:00 0.00 0.00 2.49% 2025-06-24 PCYO 2025-06-24 05:01:51 11.61 9.15 2.49% PCYO 2025-06-24 07:01:59 11.57 9.15 2.49% PCYO 2025-06-24 08:02:30 11.57 9.24 2.49% PCYO 2025-06-24 09:01:51 11.57 9.15 2.49% PCYO 2025-06-24 10:02:29 10.36 10.16 0.40% PCYO 2025-06-24 11:01:54 10.47 10.35 0.60% PCYO 2025-06-24 12:02:29 10.45 10.35 0.60% PCYO 2025-06-24 13:02:02 10.39 10.28 0.89% PCYO 2025-06-24 14:02:30 10.38 10.34 0.60% PCYO 2025-06-24 15:01:52 10.48 10.41 1.79% PCYO 2025-06-24 16:02:33 0.00 0.00 0.60% PCYO 2025-06-24 17:01:57 11.63 9.15 0.58% PCYO 2025-06-24 20:02:23 0.00 0.00 0.58% 2025-06-25 PCYO 2025-06-25 05:01:55 16.57 10.00 0.58% PCYO 2025-06-25 07:01:52 13.54 10.00 0.58% PCYO 2025-06-25 10:02:35 10.26 10.16 -0.87% PCYO 2025-06-25 11:01:58 10.25 10.17 -1.65% PCYO 2025-06-25 12:02:34 10.28 10.17 -1.17% PCYO 2025-06-25 13:01:56 10.26 10.17 -1.26% PCYO 2025-06-25 14:02:31 10.27 10.19 -1.07% PCYO 2025-06-25 15:01:53 10.25 10.19 -1.46% PCYO 2025-06-25 16:02:29 16.00 10.00 -1.07% PCYO 2025-06-25 17:01:54 10.20 10.00 -1.06% PCYO 2025-06-25 20:02:25 0.00 0.00 -1.06% 2025-06-26 PCYO 2025-06-26 05:01:56 16.38 10.00 -1.06% PCYO 2025-06-26 08:02:30 16.38 10.18 -1.06% PCYO 2025-06-26 09:01:56 13.23 10.00 -1.06% PCYO 2025-06-26 10:02:30 10.29 10.18 0.87% PCYO 2025-06-26 11:01:52 10.33 10.22 0.29% PCYO 2025-06-26 12:02:31 10.30 10.22 0.29% PCYO 2025-06-26 13:01:57 10.39 10.31 0.87% PCYO 2025-06-26 14:02:29 10.38 10.27 0.87% PCYO 2025-06-26 15:01:52 10.40 10.33 1.64% PCYO 2025-06-26 16:02:26 16.00 10.35 1.93% PCYO 2025-06-26 17:01:51 16.49 10.35 1.95% PCYO 2025-06-26 20:02:29 0.00 0.00 1.95% 2025-06-27 PCYO 2025-06-27 05:00:46 16.70 10.00 1.95% PCYO 2025-06-27 09:00:41 13.49 10.00 1.95% PCYO 2025-06-27 10:00:50 10.58 10.45 1.37% PCYO 2025-06-27 11:00:42 10.54 10.46 1.07% PCYO 2025-06-27 12:00:49 10.66 10.52 1.86% PCYO 2025-06-27 13:00:40 10.61 10.58 1.66% PCYO 2025-06-27 14:00:48 10.59 10.56 1.56% PCYO 2025-06-27 15:00:52 10.54 10.51 1.07% PCYO 2025-06-27 16:00:47 10.67 10.63 2.34% PCYO 2025-06-27 17:00:39 11.56 10.00 2.39% PCYO 2025-06-27 21:00:39 0.00 0.00 2.39% 2025-06-30 PCYO 2025-06-30 05:00:45 16.99 10.00 2.39% PCYO 2025-06-30 06:00:46 17.10 10.00 2.39% PCYO 2025-06-30 08:00:48 17.10 10.66 2.39% PCYO 2025-06-30 09:00:45 13.88 10.66 2.39% PCYO 2025-06-30 10:00:47 10.70 10.50 0.00% PCYO 2025-06-30 11:00:42 10.72 10.63 -0.10% PCYO 2025-06-30 12:00:45 10.73 10.68 0.19% PCYO 2025-06-30 13:00:43 10.73 10.69 0.48% PCYO 2025-06-30 14:00:54 10.72 10.68 0.29% PCYO 2025-06-30 15:00:42 10.74 10.70 0.57% PCYO 2025-06-30 16:00:53 10.75 10.73 0.67% PCYO 2025-06-30 17:00:46 17.15 10.51 0.37% PCYO 2025-06-30 18:00:54 17.15 10.00 0.37% PCYO 2025-06-30 21:00:39 0.00 0.00 0.37% 2025-07-01 PCYO 2025-07-01 05:00:45 17.15 10.00 0.37% PCYO 2025-07-01 08:00:50 13.54 10.00 0.37% PCYO 2025-07-01 10:00:44 10.80 10.60 -0.37% PCYO 2025-07-01 11:00:44 10.80 10.68 -0.28% PCYO 2025-07-01 12:00:45 10.99 10.95 2.34% PCYO 2025-07-01 13:00:44 11.08 11.02 3.09% PCYO 2025-07-01 14:00:56 11.18 11.09 3.93% PCYO 2025-07-01 15:00:45 11.14 11.11 3.93% PCYO 2025-07-01 16:00:47 11.04 10.98 2.62% PCYO 2025-07-01 17:00:46 12.50 10.82 1.03% PCYO 2025-07-01 18:00:46 12.50 10.00 1.03% PCYO 2025-07-01 21:00:41 0.00 0.00 1.03% 2025-07-02 PCYO 2025-07-02 05:00:46 17.64 10.00 1.03%