Pure Cycle Corporation (PCYO) Stock Price History

Historical prices from 1994 to 2026

$10.90+0.01 (+0.09%)close Oct 2

Returns

1M: -2.2%
3M: +0.8%
YTD: +0.8%
1Y: -1.3%
3Y: +4.7%
5Y: -4.7%

ATH$16.63Apr 2021-34.5%

ATL$0.50Dec 2000pre-split

Avg Vol (50D)85K/ day

52-Week Range$9.71 — $12.44

LowCurrent: $10.90High

Loading 10-year price history...

PCYO Historical Performance

1 YearTotal Return

-1.3%

Price: -1.3%

3 YearsTotal Return

+14.6%

CAGR: +4.7%

Price: +14.6%

5 YearsTotal Return

-21.5%

CAGR: -4.7%

Price: -21.5%

YTD

+0.8%

PCYO Annual Returns

Year-by-year price performance · 2002–2026

Best+257.7%2003

Worst-67.3%2008

Up years16/25

2002+44.4%

2003+257.7%

2004+87.2%

2005-8.8%

2006+10.6%

2007-4.6%

2008-67.3%

2009+10.9%

2010+24.6%

2011-47.3%

2012+54.6%

2013+115.3%

2014-36.5%

2015+21.5%

2016+15.1%

2017+54.6%

2018+18.9%

2019+28.5%

2020-11.3%

2021+30.9%

2022-27.9%

2023+1.9%

2024+23.1%

2025-11.7%

2026-2.8%

2002 annual price return: +44.4%
2003 annual price return: +257.7%
2004 annual price return: +87.2%
2005 annual price return: -8.8%
2006 annual price return: +10.6%
2007 annual price return: -4.6%
2008 annual price return: -67.3%
2009 annual price return: +10.9%
2010 annual price return: +24.6%
2011 annual price return: -47.3%
2012 annual price return: +54.6%
2013 annual price return: +115.3%
2014 annual price return: -36.5%
2015 annual price return: +21.5%
2016 annual price return: +15.1%
2017 annual price return: +54.6%
2018 annual price return: +18.9%
2019 annual price return: +28.5%
2020 annual price return: -11.3%
2021 annual price return: +30.9%
2022 annual price return: -27.9%
2023 annual price return: +1.9%
2024 annual price return: +23.1%
2025 annual price return: -11.7%
2026 annual price return: -2.8%

LessMore

PCYO Stock Price Trajectory (1994–2026)

As of October 3, 2026, Pure Cycle Corporation (PCYO) trades at $10.90, representing a -1.3% return over the past year. The stock has delivered a -21.5% total return over five years (-4.7% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $16.63 on April 15, 2021. From this peak, PCYO has corrected -34.5%, currently trading -0% above its 200-day moving average, indicating continued institutional support.

When compared to Utilities sector peers MSEX (+1.6% 1Y), YORW (+1.9% 1Y), and ARTNA (+5.1% 1Y), PCYO has underperformed the peer group average. Compare PCYO vs MSEX →

PCYO Historical Price Data · from 1994

Rows 1–50 of 8,173

Date	Open	High	Low	Close	Volume	Change %
2026-10-02	10.95	11.02	10.90	10.90	95K	+0.09%
2026-10-01	11.27	11.27	10.82	10.89	48K	-1.36%
2026-09-30	11.04	11.05	10.93	11.04	105K	+0.45%
2026-09-29	10.93	11.03	10.90	10.99	114K	+0.55%
2026-09-28	10.91	10.97	10.82	10.93	101K	+0.55%
2026-09-25	10.90	10.90	10.78	10.87	65K	0.00%
2026-09-24	11.05	11.05	10.66	10.87	171K	-1.18%
2026-09-23	11.05	11.06	10.99	11.00	88K	-0.90%
2026-09-22	11.19	11.21	11.06	11.10	59K	-0.27%
2026-09-21	11.07	11.14	11.04	11.13	81K	+0.72%
2026-09-18	11.05	11.10	11.01	11.05	218K	-0.54%
2026-09-17	11.18	11.25	11.10	11.11	76K	-0.18%
2026-09-16	11.22	11.22	11.06	11.13	56K	+0.18%
2026-09-15	11.04	11.11	10.94	11.11	179K	+0.54%
2026-09-14	11.18	11.18	11.01	11.05	76K	-0.63%
2026-09-11	11.17	11.17	11.01	11.12	60K	+0.63%
2026-09-10	11.24	11.24	11.01	11.05	70K	-1.60%
2026-09-09	11.05	11.23	11.00	11.23	78K	+1.54%
2026-09-08	11.16	11.21	11.05	11.06	66K	-1.16%
2026-09-04	11.15	11.24	11.12	11.19	56K	+0.63%
2026-09-03	11.25	11.25	11.10	11.12	66K	-0.27%
2026-09-02	11.23	11.29	11.12	11.15	59K	+0.36%
2026-09-01	11.15	11.15	11.00	11.11	95K	+0.14%
2026-08-31	11.25	11.35	11.07	11.10	118K	-2.93%
2026-08-28	11.43	11.54	11.37	11.43	53K	0.00%
2026-08-27	11.39	11.53	11.32	11.43	44K	-0.78%
2026-08-26	11.60	11.70	11.51	11.52	49K	-1.45%
2026-08-25	11.31	11.74	11.31	11.69	80K	+0.43%
2026-08-24	11.41	11.77	11.32	11.64	99K	+2.83%
2026-08-21	11.74	11.74	11.18	11.32	108K	-3.17%
2026-08-20	11.46	11.82	11.45	11.69	108K	+2.01%
2026-08-19	11.54	11.63	11.37	11.46	104K	+0.17%
2026-08-18	11.25	11.55	11.19	11.44	118K	+1.51%
2026-08-17	11.26	11.37	11.12	11.27	46K	+0.09%
2026-08-14	11.34	11.41	11.22	11.26	33K	-0.71%
2026-08-13	11.33	11.60	11.29	11.34	43K	+0.09%
2026-08-12	11.38	11.41	11.10	11.33	78K	-0.61%
2026-08-11	11.27	11.44	11.13	11.40	98K	+1.69%
2026-08-10	10.85	11.33	10.78	11.21	271K	+3.51%
2026-08-07	10.67	10.90	10.60	10.83	133K	+1.59%
2026-08-06	10.57	10.71	10.54	10.66	43K	+0.85%
2026-08-05	10.65	10.73	10.44	10.57	46K	-0.09%
2026-08-04	10.71	10.78	10.53	10.58	87K	-1.12%
2026-08-03	10.65	10.90	10.61	10.70	81K	+1.81%
2026-07-31	10.75	10.87	10.50	10.51	63K	-1.87%
2026-07-30	10.70	10.77	10.58	10.71	66K	+1.23%
2026-07-29	10.76	10.81	10.56	10.58	43K	-1.67%
2026-07-28	10.83	11.00	10.71	10.76	58K	-0.19%
2026-07-27	10.66	10.79	10.60	10.78	33K	+0.94%
2026-07-24	10.66	10.77	10.49	10.68	41K	+0.75%

Consensus & Technical Research Suite

Open PCYO Terminal

PCYO Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

PCYO — Frequently Asked Questions

Quick answers to the most common questions about buying PCYO stock.

How has PCYO stock performed recently?

PCYO declined -1.3% over the past year, below its 5-year annualized CAGR of -4.7%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is PCYO's all-time high price?

Pure Cycle Corporation reached $16.63 on 2021-04-15. The 52-week high is $12.44. Current 1-year return of -1.3% places the stock further from historical peaks.

Where can I download PCYO historical price data?

This page provides PCYO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.

PCYO Stock Price Trajectory (1994–2026)

When compared to Utilities sector peers MSEX (+1.6% 1Y), YORW (+1.9% 1Y), and ARTNA (+5.1% 1Y), PCYO has underperformed the peer group average. Compare PCYO vs MSEX →

Date

Open

High

Low

Volume

Change %

2026-10-02

10.95

11.02

10.90

95K

+0.09%

2026-10-01

11.27

10.82

10.89

48K

-1.36%

2026-09-30

11.04

11.05

10.93

11.04

105K

+0.45%

2026-09-29

10.93

11.03

10.90

10.99

114K

+0.55%

2026-09-28

10.91

10.97

10.82

10.93

101K

+0.55%

2026-09-25

10.90

10.78

10.87

65K

0.00%

2026-09-24

11.05

10.66

10.87

171K

-1.18%

2026-09-23

11.05

11.06

10.99

11.00

88K

-0.90%

2026-09-22

11.19

11.21

11.06

11.10

59K

-0.27%

2026-09-21

11.07

11.14

11.04

11.13

81K

+0.72%

2026-09-18

11.05

11.10

11.01

11.05

218K

-0.54%

2026-09-17

11.18

11.25

11.10

11.11

76K

-0.18%

2026-09-16

11.22

11.06

11.13

56K

+0.18%

2026-09-15

11.04

11.11

10.94

11.11

179K

+0.54%

2026-09-14

11.18

11.01

11.05

76K

-0.63%

2026-09-11

11.17

11.01

11.12

60K

+0.63%

2026-09-10

11.24

11.01

11.05

70K

-1.60%

2026-09-09

11.05

11.23

11.00

11.23

78K

+1.54%

2026-09-08

11.16

11.21

11.05

11.06

66K

-1.16%

2026-09-04

11.15

11.24

11.12

11.19

56K

+0.63%

2026-09-03

11.25

11.10

11.12

66K

-0.27%

2026-09-02

11.23

11.29

11.12

11.15

59K

+0.36%

2026-09-01

11.15

11.00

11.11

95K

+0.14%

2026-08-31

11.25

11.35

11.07

11.10

118K

-2.93%

2026-08-28

11.43

11.54

11.37

11.43

53K

0.00%

2026-08-27

11.39

11.53

11.32

11.43

44K

-0.78%

2026-08-26

11.60

11.70

11.51

11.52

49K

-1.45%

2026-08-25

11.31

11.74

11.31

11.69

80K

+0.43%

2026-08-24

11.41

11.77

11.32

11.64

99K

+2.83%

2026-08-21

11.74

11.18

11.32

108K

-3.17%

2026-08-20

11.46

11.82

11.45

11.69

108K

+2.01%

2026-08-19

11.54

11.63

11.37

11.46

104K

+0.17%

2026-08-18

11.25

11.55

11.19

11.44

118K

+1.51%

2026-08-17

11.26

11.37

11.12

11.27

46K

+0.09%

2026-08-14

11.34

11.41

11.22

11.26

33K

-0.71%

2026-08-13

11.33

11.60

11.29

11.34

43K

+0.09%

2026-08-12

11.38

11.41

11.10

11.33

78K

-0.61%

2026-08-11

11.27

11.44

11.13

11.40

98K

+1.69%

2026-08-10

10.85

11.33

10.78

11.21

271K

+3.51%

2026-08-07

10.67

10.90

10.60

10.83

133K

+1.59%

2026-08-06

10.57

10.71

10.54

10.66

43K

+0.85%

2026-08-05

10.65

10.73

10.44

10.57

46K

-0.09%

2026-08-04

10.71

10.78

10.53

10.58

87K

-1.12%

2026-08-03

10.65

10.90

10.61

10.70

81K

+1.81%

2026-07-31

10.75

10.87

10.50

10.51

63K

-1.87%

2026-07-30

10.70

10.77

10.58

10.71

66K

+1.23%

2026-07-29

10.76

10.81

10.56

10.58

43K

-1.67%

2026-07-28

10.83

11.00

10.71

10.76

58K

-0.19%

2026-07-27

10.66

10.79

10.60

10.78

33K

+0.94%

2026-07-24

10.66

10.77

10.49

10.68

41K

+0.75%

Pure Cycle Corporation (PCYO) Stock Price History

PCYO Historical Performance

PCYO Annual Returns

Download Historical Data

PCYO Stock Price Trajectory (1994–2026)

PCYO Historical Price Data · from 1994

PCYO Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Pure Cycle Corporation (PCYO) Stock Price History

PCYO Historical Performance

PCYO Annual Returns

Download Historical Data

PCYO Stock Price Trajectory (1994–2026)

PCYO Historical Price Data · from 1994

PCYO Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison