Pure Cycle Corporation - Price History
Monthly price history for PCYO (Pure Cycle Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.54 | $9.54 |
| March 2024 | $9.50 | $9.50 |
| February 2024 | $9.97 | $9.97 |
| January 2024 | $9.79 | $9.79 |
| December 2023 | $10.47 | $10.47 |
| November 2023 | $10 | $10 |
| October 2023 | $9.56 | $9.56 |
| September 2023 | $9.60 | $9.60 |
| August 2023 | $10.99 | $10.99 |
| July 2023 | $12.32 | $12.32 |
| June 2023 | $11 | $11 |
| May 2023 | $9.72 | $9.72 |
| April 2023 | $9.87 | $9.87 |
| March 2023 | $9.45 | $9.45 |
| February 2023 | $8.83 | $8.83 |
| January 2023 | $8.97 | $8.97 |
| December 2022 | $10.48 | $10.48 |
| November 2022 | $10.61 | $10.61 |
| October 2022 | $8.63 | $8.63 |
| September 2022 | $8.35 | $8.35 |
| August 2022 | $10.32 | $10.32 |
| July 2022 | $10.56 | $10.56 |
| June 2022 | $10.54 | $10.54 |
| May 2022 | $11.30 | $11.30 |
| April 2022 | $10.45 | $10.45 |
| March 2022 | $12.02 | $12.02 |
| February 2022 | $11.85 | $11.85 |
| January 2022 | $12.82 | $12.82 |
| December 2021 | $14.60 | $14.60 |
| November 2021 | $14.56 | $14.56 |
| October 2021 | $15.69 | $15.69 |
| September 2021 | $13.31 | $13.31 |
| August 2021 | $14.95 | $14.95 |
| July 2021 | $15.46 | $15.46 |
| June 2021 | $13.82 | $13.82 |
| May 2021 | $14.14 | $14.14 |
| April 2021 | $15.27 | $15.27 |
| March 2021 | $13.42 | $13.42 |
| February 2021 | $11.76 | $11.76 |
| January 2021 | $10.67 | $10.67 |
| December 2020 | $11.23 | $11.23 |
| November 2020 | $9.54 | $9.54 |
| October 2020 | $8.80 | $8.80 |
| September 2020 | $9.01 | $9.01 |
| August 2020 | $9.76 | $9.76 |
| July 2020 | $9.03 | $9.03 |
| June 2020 | $9.19 | $9.19 |
| May 2020 | $10.16 | $10.16 |
| April 2020 | $10.27 | $10.27 |
| March 2020 | $11.15 | $11.15 |
| February 2020 | $12.37 | $12.37 |
| January 2020 | $12.99 | $12.99 |
| December 2019 | $12.59 | $12.59 |
| November 2019 | $12.42 | $12.42 |
| October 2019 | $11.18 | $11.18 |
| September 2019 | $10.28 | $10.28 |
| August 2019 | $10.85 | $10.85 |
| July 2019 | $10.87 | $10.87 |
| June 2019 | $10.60 | $10.60 |
| May 2019 | $9.42 | $9.42 |
| April 2019 | $10.05 | $10.05 |
| March 2019 | $9.86 | $9.86 |
| February 2019 | $10.14 | $10.14 |
| January 2019 | $10.17 | $10.17 |
| December 2018 | $9.93 | $9.93 |
| November 2018 | $10.50 | $10.50 |
| October 2018 | $10.09 | $10.09 |
| September 2018 | $11.55 | $11.55 |
| August 2018 | $11.25 | $11.25 |
| July 2018 | $10.85 | $10.85 |
| June 2018 | $9.55 | $9.55 |
| May 2018 | $9.35 | $9.35 |
| April 2018 | $8.95 | $8.95 |
| March 2018 | $9.45 | $9.45 |
| February 2018 | $7.95 | $7.95 |
| January 2018 | $8.65 | $8.65 |
| December 2017 | $8.35 | $8.35 |
| November 2017 | $6.95 | $6.95 |
| October 2017 | $7.60 | $7.60 |
| September 2017 | $7.50 | $7.50 |
| August 2017 | $7.25 | $7.25 |
| July 2017 | $7.40 | $7.40 |
| June 2017 | $7.75 | $7.75 |
| May 2017 | $7.80 | $7.80 |
| April 2017 | $6.95 | $6.95 |
| March 2017 | $5.55 | $5.55 |
| February 2017 | $5.15 | $5.15 |
| January 2017 | $5.15 | $5.15 |
| December 2016 | $5.50 | $5.50 |
| November 2016 | $4.95 | $4.95 |
| October 2016 | $5.15 | $5.15 |
| September 2016 | $5.74 | $5.74 |
| August 2016 | $4.84 | $4.84 |
| July 2016 | $4.60 | $4.60 |
| June 2016 | $4.71 | $4.71 |
| May 2016 | $4.49 | $4.49 |
| April 2016 | $4.64 | $4.64 |
| March 2016 | $4.51 | $4.51 |
| February 2016 | $4.64 | $4.64 |
| January 2016 | $3.98 | $3.98 |
| December 2015 | $4.80 | $4.80 |
| November 2015 | $5.07 | $5.07 |
| October 2015 | $5.10 | $5.10 |
| September 2015 | $4.95 | $4.95 |
| August 2015 | $5 | $5 |
| July 2015 | $4.74 | $4.74 |
| June 2015 | $5.20 | $5.20 |
| May 2015 | $5.24 | $5.24 |
| April 2015 | $5.33 | $5.33 |
| March 2015 | $5.04 | $5.04 |
| February 2015 | $4.61 | $4.61 |
| January 2015 | $4.18 | $4.18 |
| December 2014 | $4 | $4 |
| November 2014 | $5.28 | $5.28 |
| October 2014 | $6 | $6 |
| September 2014 | $6.47 | $6.47 |
| August 2014 | $6.52 | $6.52 |
| July 2014 | $6.75 | $6.75 |
| June 2014 | $6.77 | $6.77 |
| May 2014 | $5.72 | $5.72 |
| April 2014 | $5.61 | $5.61 |
| March 2014 | $6.05 | $6.05 |
| February 2014 | $6.26 | $6.26 |
| January 2014 | $6.22 | $6.22 |
| December 2013 | $6.33 | $6.33 |
| November 2013 | $7.06 | $7.06 |
| October 2013 | $6.68 | $6.68 |
| September 2013 | $4.62 | $4.62 |
| August 2013 | $5.20 | $5.20 |
| July 2013 | $5.77 | $5.77 |
| June 2013 | $5.59 | $5.59 |
| May 2013 | $6.62 | $6.62 |
| April 2013 | $5.88 | $5.88 |
| March 2013 | $5.25 | $5.25 |
| February 2013 | $4.01 | $4.01 |
| January 2013 | $3.54 | $3.54 |
| December 2012 | $2.83 | $2.83 |
| November 2012 | $2.53 | $2.53 |
| October 2012 | $2.51 | $2.51 |
| September 2012 | $2.29 | $2.29 |
| August 2012 | $2 | $2 |
| July 2012 | $2.06 | $2.06 |
| June 2012 | $2.15 | $2.15 |
| May 2012 | $2.21 | $2.21 |
| April 2012 | $2.52 | $2.52 |
| March 2012 | $2.24 | $2.24 |
| February 2012 | $2.06 | $2.06 |
| January 2012 | $3.01 | $3.01 |
| December 2011 | $1.88 | $1.88 |
| November 2011 | $1.88 | $1.88 |
| October 2011 | $2.05 | $2.05 |
| September 2011 | $2.44 | $2.44 |
| August 2011 | $2.96 | $2.96 |
| July 2011 | $3.10 | $3.10 |
| June 2011 | $3.07 | $3.07 |
| May 2011 | $3.42 | $3.42 |
| April 2011 | $3.49 | $3.49 |
| March 2011 | $3.89 | $3.89 |
| February 2011 | $4.02 | $4.02 |
| January 2011 | $3.72 | $3.72 |
| December 2010 | $3.55 | $3.55 |
| November 2010 | $3.49 | $3.49 |
| October 2010 | $3.35 | $3.35 |
| September 2010 | $2.80 | $2.80 |
| August 2010 | $3.01 | $3.01 |
| July 2010 | $2.42 | $2.42 |
| June 2010 | $2.80 | $2.80 |
| May 2010 | $2.78 | $2.78 |
| April 2010 | $2.94 | $2.94 |
| March 2010 | $2.44 | $2.44 |
| February 2010 | $2.46 | $2.46 |
| January 2010 | $2.44 | $2.44 |
| December 2009 | $2.85 | $2.85 |
| November 2009 | $2.51 | $2.51 |
| October 2009 | $2.68 | $2.68 |
| September 2009 | $3.30 | $3.30 |
| August 2009 | $3.25 | $3.25 |
| July 2009 | $3.07 | $3.07 |
| June 2009 | $3.60 | $3.60 |
| May 2009 | $2.70 | $2.70 |
| April 2009 | $2.85 | $2.85 |
| March 2009 | $2.87 | $2.87 |
| February 2009 | $3.23 | $3.23 |
| January 2009 | $3.32 | $3.32 |
| December 2008 | $2.57 | $2.57 |
| November 2008 | $3 | $3 |
| October 2008 | $3.98 | $3.98 |
| September 2008 | $5.99 | $5.99 |
| August 2008 | $6.04 | $6.04 |
| July 2008 | $6.29 | $6.29 |
| June 2008 | $6.40 | $6.40 |
| May 2008 | $6.23 | $6.23 |
| April 2008 | $6.57 | $6.57 |
| March 2008 | $5.57 | $5.57 |
| February 2008 | $6.62 | $6.62 |
| January 2008 | $7.30 | $7.30 |
| December 2007 | $7.69 | $7.69 |
| November 2007 | $8.20 | $8.20 |
| October 2007 | $8.38 | $8.38 |
| September 2007 | $8.81 | $8.81 |
| August 2007 | $7.64 | $7.64 |
| July 2007 | $7.80 | $7.80 |
| June 2007 | $7.76 | $7.76 |
| May 2007 | $7.64 | $7.64 |
| April 2007 | $7.01 | $7.01 |
| March 2007 | $8.02 | $8.02 |
| February 2007 | $8.66 | $8.66 |
| January 2007 | $8.31 | $8.31 |
| December 2006 | $8.24 | $8.24 |
| November 2006 | $7.82 | $7.82 |
| October 2006 | $8.09 | $8.09 |
| September 2006 | $7.20 | $7.20 |
| August 2006 | $8.27 | $8.27 |
| July 2006 | $9.04 | $9.04 |
| June 2006 | $10.71 | $10.71 |
| May 2006 | $10.56 | $10.56 |
| April 2006 | $11.75 | $11.75 |
| March 2006 | $14 | $14 |
| February 2006 | $10.73 | $10.73 |
| January 2006 | $7.91 | $7.91 |
| December 2005 | $7.53 | $7.53 |
| November 2005 | $6.70 | $6.70 |
| October 2005 | $6.50 | $6.50 |
| September 2005 | $6.80 | $6.80 |
| August 2005 | $7.35 | $7.35 |
| July 2005 | $7.99 | $7.99 |
| June 2005 | $7.84 | $7.84 |
| May 2005 | $7.79 | $7.79 |
| April 2005 | $7.84 | $7.84 |
| March 2005 | $6.52 | $6.52 |
| February 2005 | $7.31 | $7.31 |
| January 2005 | $7.60 | $7.60 |
| December 2004 | $8.80 | $8.80 |
| November 2004 | $7.70 | $7.70 |
| October 2004 | $7.85 | $7.85 |
| September 2004 | $8.35 | $8.35 |
| August 2004 | $8.05 | $8.05 |
| July 2004 | $8.78 | $8.78 |
| June 2004 | $9.18 | $9.18 |
| May 2004 | $10.25 | $10.25 |
| April 2004 | $8.40 | $8.40 |
| March 2004 | $9.90 | $0.99 |
| February 2004 | $9.80 | $0.98 |
| January 2004 | $8.25 | $0.82 |
| December 2003 | $4.65 | $0.46 |
| November 2003 | $4.10 | $0.41 |
| October 2003 | $2.25 | $0.22 |
| September 2003 | $2.80 | $0.28 |
| August 2003 | $2.20 | $0.22 |
| July 2003 | $2.30 | $0.23 |
| June 2003 | $2 | $0.20 |
| May 2003 | $2.50 | $0.25 |
| April 2003 | $2.60 | $0.26 |
| March 2003 | $2.30 | $0.23 |
| February 2003 | $2.60 | $0.26 |
| January 2003 | $2.60 | $0.26 |
| December 2002 | $1.30 | $0.13 |
| November 2002 | $1.10 | $0.11 |
| October 2002 | $1.65 | $0.16 |
| September 2002 | $1.80 | $0.18 |
| August 2002 | $1 | $0.10 |
| July 2002 | $1.05 | $0.10 |
| June 2002 | $1.20 | $0.12 |
| May 2002 | $1.90 | $0.19 |
| April 2002 | $1.20 | $0.12 |
| March 2002 | $0.80 | $0.08 |
| February 2002 | $1.20 | $0.12 |
| January 2002 | $1.10 | $0.11 |
| December 2001 | $0.90 | $0.09 |
| November 2001 | $1.10 | $0.11 |
| October 2001 | $1.05 | $0.10 |
| September 2001 | $0.95 | $0.10 |
| August 2001 | $1.30 | $0.13 |
| July 2001 | $1.50 | $0.15 |
| June 2001 | $0.75 | $0.08 |
| May 2001 | $0.80 | $0.08 |
| April 2001 | $0.80 | $0.08 |
| March 2001 | $1.05 | $0.10 |
| February 2001 | $1.20 | $0.12 |
| January 2001 | $1.20 | $0.12 |
| December 2000 | $1 | $0.10 |
| November 2000 | $0.80 | $0.08 |
| October 2000 | $1.10 | $0.11 |
| September 2000 | $0.90 | $0.09 |
| August 2000 | $1 | $0.10 |
| July 2000 | $1 | $0.10 |
| June 2000 | $1.10 | $0.11 |
| May 2000 | $1.15 | $0.12 |
| April 2000 | $1.50 | $0.15 |
| March 2000 | $1.80 | $0.18 |
| February 2000 | $1.50 | $0.15 |
| January 2000 | $1.80 | $0.18 |
| December 1999 | $1.80 | $0.18 |
| November 1999 | $1.40 | $0.14 |
| October 1999 | $1.70 | $0.17 |
| September 1999 | $1.60 | $0.16 |
| August 1999 | $1.70 | $0.17 |
| July 1999 | $1.90 | $0.19 |
| June 1999 | $1.70 | $0.17 |
| May 1999 | $1.70 | $0.17 |
| April 1999 | $1.88 | $0.19 |
| March 1999 | $2.20 | $0.22 |
| February 1999 | $2.40 | $0.24 |
| January 1999 | $1.90 | $0.19 |
| December 1998 | $1.20 | $0.12 |
| November 1998 | $1.20 | $0.12 |
| October 1998 | $1.20 | $0.12 |
| September 1998 | $1.25 | $0.12 |
| August 1998 | $1.25 | $0.12 |
| July 1998 | $1.30 | $0.13 |
| June 1998 | $1.30 | $0.13 |
| May 1998 | $1.55 | $0.16 |
| April 1998 | $1.55 | $0.16 |
| March 1998 | $1.70 | $0.17 |
| February 1998 | $1.35 | $0.14 |
| January 1998 | $1.20 | $0.12 |
| December 1997 | $1.65 | $0.16 |
| November 1997 | $1.80 | $0.18 |
| October 1997 | $1.60 | $0.16 |
| September 1997 | $2 | $0.20 |
| August 1997 | $2.50 | $0.25 |
| July 1997 | $2 | $0.20 |
| June 1997 | $2 | $0.20 |
| May 1997 | $1.60 | $0.16 |
| April 1997 | $1.70 | $0.17 |
| March 1997 | $2.80 | $0.28 |
| February 1997 | $3.30 | $0.33 |
| January 1997 | $4.38 | $0.44 |
| December 1996 | $1.80 | $0.18 |
| November 1996 | $2.20 | $0.22 |
| October 1996 | $2.50 | $0.25 |
| September 1996 | $2.30 | $0.23 |
| August 1996 | $3.70 | $0.37 |
| July 1996 | $3.12 | $0.31 |
| June 1996 | $3 | $0.30 |
| May 1996 | $3.44 | $0.34 |
| April 1996 | $3.75 | $0.38 |
| March 1996 | $2.81 | $0.28 |
| February 1996 | $1.40 | $0.14 |
| January 1996 | $2.20 | $0.22 |
| December 1995 | $2.50 | $0.25 |
| November 1995 | $1.70 | $0.17 |
| October 1995 | $2 | $0.20 |
| September 1995 | $1.56 | $0.16 |
| August 1995 | $1.56 | $0.16 |
| July 1995 | $2.19 | $0.22 |
| June 1995 | $0.80 | $0.80 |
| May 1995 | $0.90 | $0.90 |
| April 1995 | $0.80 | $0.80 |
| March 1995 | $0.90 | $0.90 |
| February 1995 | $0.75 | $0.75 |
| January 1995 | $0.90 | $0.90 |
| December 1994 | $0.80 | $0.80 |
| November 1994 | $1.20 | $1.20 |
| October 1994 | $1 | $1 |
| September 1994 | $1 | $1 |
| August 1994 | $0.90 | $0.90 |
| July 1994 | $1.20 | $1.20 |
| June 1994 | $0.90 | $0.90 |
| May 1994 | $1 | $1 |
| April 1994 | $1.25 | $1.25 |
| September 1991 | $1.88 | $0.19 |
| August 1991 | $2.50 | $0.25 |
| July 1991 | $1.88 | $0.19 |
| June 1991 | $2.50 | $0.25 |
| May 1991 | $1.25 | $0.12 |
| April 1991 | $1.25 | $0.12 |
| March 1991 | $1.88 | $0.19 |
| February 1991 | $3.12 | $0.31 |
| January 1991 | $2.50 | $0.25 |
| December 1990 | $1.88 | $0.19 |
| November 1990 | $1.88 | $0.19 |
| October 1990 | $1.25 | $0.12 |
| September 1990 | $1.25 | $0.12 |
| August 1990 | $1.25 | $0.12 |
| July 1990 | $1.88 | $0.19 |
| June 1990 | $1.88 | $0.19 |
| May 1990 | $1.88 | $0.19 |
| April 1990 | $2.50 | $0.25 |
| March 1990 | $2.50 | $0.25 |
| February 1990 | $1.88 | $0.19 |
| January 1990 | $1.88 | $0.19 |
| December 1989 | $1.88 | $0.19 |
| November 1989 | $1.88 | $0.19 |
| October 1989 | $2.50 | $0.25 |
| September 1989 | $2.50 | $0.25 |
| August 1989 | $3.75 | $0.38 |
| July 1989 | $3.12 | $0.31 |
| June 1989 | $2.50 | $0.25 |
| May 1989 | $2.50 | $0.25 |
| April 1989 | $2.50 | $0.25 |
| March 1989 | $3.12 | $0.31 |
| February 1989 | $1.88 | $0.19 |
| January 1989 | $2.50 | $0.25 |
| December 1988 | $2.50 | $0.25 |
| November 1988 | $3.12 | $0.31 |
| October 1988 | $2.50 | $0.25 |
| September 1988 | $3.12 | $0.31 |
| August 1988 | $3.75 | $0.38 |
| July 1988 | $3.12 | $0.31 |
| June 1988 | $3.12 | $0.31 |
| May 1988 | $1.88 | $0.19 |
| April 1988 | $2.50 | $0.25 |
PCYO
Price: $9.50
52 week price:
Earnings Per Share: 0.27 USD
P/E Ratio: 36.85
Exchange: NCM
Sector: Utilities
Industry: Utilities - Regulated Water
Volume: 31600
Ebitda: -1.4 millionMarket Capitalization: 233.6 million