Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pure Cycle Corp (PCYO.US) Share Price

Price $10.10 on 21-05-2026 at 17:45:44
Change $-0.20 -1.96%
Buy $10.07
Sell $10.06
Last Trade: Buy 1.00 at $10.08
Day's Volume: 504
Last Close: $10.21
Open: $10.17
ISIN: US7462283034
Day's Range $10.01 - $10.17
52wk Range: $9.66 - $12.36
Market Capitalisation: $N/A
VWAP: $10.13317
Shares in Issue: N/A

Pure Cycle Corp (PCYO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1 $10.08 Automatic Execution
13:22:04 - 21-May-26
Buy* 1 $10.08 Automatic Execution
13:22:04 - 21-May-26
Buy* 1 $10.08 Automatic Execution
13:22:04 - 21-May-26
Buy* 3 $10.07 Automatic Execution
13:21:22 - 21-May-26
Buy* 1 $10.06 Automatic Execution
13:17:26 - 21-May-26
Buy* 1 $10.05 Automatic Execution
13:16:17 - 21-May-26
Buy* 1 $10.05 Automatic Execution
13:16:17 - 21-May-26
Buy* 1 $10.02 Automatic Execution
12:48:03 - 21-May-26
Sell* 100 $10.01 Automatic Execution
12:47:05 - 21-May-26
Sell* 57 $10.04 Automatic Execution
12:18:36 - 21-May-26
See more Pure Cycle Corp trades

Pure Cycle Corp (PCYO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 10.24 10.31 10.14 10.21 2,677
19th May 2026 (Tue) 10.35 10.35 10.05 10.16 2,094
18th May 2026 (Mon) 10.40 10.55 10.40 10.44 2,341
15th May 2026 (Fri) 10.91 11.06 10.44 10.46 2,809
14th May 2026 (Thu) 11.23 11.23 11.23 10.91 537
13th May 2026 (Wed) 10.94 11.15 10.94 11.14 349
12th May 2026 (Tue) 11.23 11.29 11.23 11.15 2,717
11th May 2026 (Mon) 11.97 12.13 11.46 11.56 1,710
8th May 2026 (Fri) 11.635 11.635 11.50 11.62 480
7th May 2026 (Thu) 11.685 11.69 11.685 11.68 451
6th May 2026 (Wed) 11.52 11.55 11.52 11.50 3,722
5th May 2026 (Tue) 11.45 11.46 11.45 11.48 3,403
4th May 2026 (Mon) 11.32 11.60 11.32 11.40 9,917
1st May 2026 (Fri) 11.425 11.54 11.425 11.50 1,374
30th Apr 2026 (Thu) 11.11 11.52 11.11 11.54 711
29th Apr 2026 (Wed) 11.405 11.405 11.21 11.26 4,501
28th Apr 2026 (Tue) 11.34 11.65 11.34 11.46 456
27th Apr 2026 (Mon) 11.61 11.61 11.49 11.44 1,293
24th Apr 2026 (Fri) 11.48 11.50 11.48 11.50 443
23rd Apr 2026 (Thu) 11.48 11.48 11.12 11.21 1,977
22nd Apr 2026 (Wed) 11.48 11.48 11.48 11.49 974
21st Apr 2026 (Tue) 11.43 11.46 11.43 11.44 722
See more Pure Cycle Corp price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered