PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
9.75
-0.50 (-4.88%)
At close: May 29, 2025, 4:00 PM
9.65
-0.10 (-1.03%)
After-hours: May 29, 2025, 7:07 PM EDT
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 10.44 | 10.44 | 9.58 | 9.75 | 9.75 | -4.88% | 2,825,075 |
| May 28, 2025 | 10.36 | 10.40 | 10.03 | 10.25 | 10.25 | -0.97% | 3,910,922 |
| May 27, 2025 | 9.60 | 10.52 | 9.52 | 10.35 | 10.35 | 10.70% | 5,222,766 |
| May 23, 2025 | 8.85 | 9.48 | 8.78 | 9.35 | 9.35 | 2.19% | 2,925,761 |
| May 22, 2025 | 8.10 | 9.29 | 8.04 | 9.15 | 9.15 | 12.41% | 4,146,082 |
| May 21, 2025 | 8.58 | 8.83 | 8.12 | 8.14 | 8.14 | -7.08% | 4,380,063 |
| May 20, 2025 | 8.72 | 8.96 | 8.56 | 8.76 | 8.76 | -0.23% | 2,447,031 |
| May 19, 2025 | 8.99 | 9.10 | 8.62 | 8.78 | 8.78 | -5.49% | 4,118,584 |
| May 16, 2025 | 8.94 | 9.45 | 8.75 | 9.29 | 9.29 | 7.03% | 5,959,782 |
| May 15, 2025 | 8.11 | 8.71 | 8.07 | 8.68 | 8.68 | 5.85% | 3,913,134 |
| May 14, 2025 | 7.92 | 8.23 | 7.74 | 8.20 | 8.20 | 3.40% | 2,775,543 |
| May 13, 2025 | 8.24 | 8.30 | 7.86 | 7.93 | 7.93 | -2.46% | 2,954,329 |
| May 12, 2025 | 7.80 | 8.15 | 7.60 | 8.13 | 8.13 | 11.52% | 5,011,491 |
| May 9, 2025 | 7.70 | 7.75 | 7.26 | 7.29 | 7.29 | -3.44% | 2,971,968 |
| May 8, 2025 | 7.05 | 7.82 | 6.93 | 7.55 | 7.55 | 15.09% | 6,144,188 |
| May 7, 2025 | 6.58 | 6.67 | 6.37 | 6.56 | 6.56 | - | 2,199,148 |
| May 6, 2025 | 6.52 | 6.73 | 6.49 | 6.56 | 6.56 | -1.94% | 1,540,379 |
| May 5, 2025 | 6.62 | 6.78 | 6.39 | 6.69 | 6.69 | -0.45% | 2,660,375 |
| May 2, 2025 | 6.85 | 7.01 | 6.71 | 6.72 | 6.72 | 0.90% | 1,881,338 |
| May 1, 2025 | 6.79 | 6.85 | 6.59 | 6.66 | 6.66 | -0.75% | 1,398,170 |
| Apr 30, 2025 | 6.53 | 6.79 | 6.53 | 6.71 | 6.71 | -3.59% | 2,242,987 |
| Apr 29, 2025 | 6.90 | 7.04 | 6.76 | 6.96 | 6.96 | 0.14% | 1,489,721 |
| Apr 28, 2025 | 6.75 | 7.23 | 6.75 | 6.95 | 6.95 | 3.12% | 2,553,597 |
| Apr 25, 2025 | 6.75 | 6.89 | 6.67 | 6.74 | 6.74 | -1.61% | 1,370,440 |
| Apr 24, 2025 | 6.60 | 7.04 | 6.44 | 6.85 | 6.85 | 8.73% | 5,254,712 |
| Apr 23, 2025 | 6.83 | 7.04 | 6.29 | 6.30 | 6.30 | -1.41% | 3,782,279 |
| Apr 22, 2025 | 5.78 | 6.57 | 5.78 | 6.39 | 6.39 | 14.82% | 5,077,226 |
| Apr 21, 2025 | 5.90 | 5.95 | 5.48 | 5.57 | 5.57 | -7.10% | 2,832,481 |
| Apr 17, 2025 | 6.08 | 6.28 | 5.91 | 5.99 | 5.99 | -1.96% | 1,875,111 |
| Apr 16, 2025 | 6.22 | 6.43 | 5.90 | 6.11 | 6.11 | -3.93% | 2,022,631 |
| Apr 15, 2025 | 6.48 | 6.66 | 6.33 | 6.36 | 6.36 | -1.55% | 1,407,471 |
| Apr 14, 2025 | 6.38 | 6.49 | 6.10 | 6.46 | 6.46 | 3.69% | 2,116,081 |
| Apr 11, 2025 | 5.87 | 6.43 | 5.64 | 6.23 | 6.23 | 5.24% | 2,796,892 |
| Apr 10, 2025 | 6.08 | 6.20 | 5.69 | 5.92 | 5.92 | -8.92% | 2,764,214 |
| Apr 9, 2025 | 5.56 | 6.87 | 5.47 | 6.50 | 6.50 | 13.04% | 4,725,314 |
| Apr 8, 2025 | 6.50 | 6.55 | 5.60 | 5.75 | 5.75 | -7.11% | 3,529,727 |
| Apr 7, 2025 | 5.57 | 6.72 | 5.40 | 6.19 | 6.19 | 3.34% | 4,094,240 |
| Apr 4, 2025 | 6.48 | 6.53 | 5.57 | 5.99 | 5.99 | -12.43% | 7,055,912 |
| Apr 3, 2025 | 6.70 | 6.96 | 6.55 | 6.84 | 6.84 | -7.32% | 3,118,743 |
| Apr 2, 2025 | 6.51 | 7.43 | 6.47 | 7.38 | 7.38 | 8.05% | 2,322,821 |
| Apr 1, 2025 | 6.82 | 7.10 | 6.56 | 6.83 | 6.83 | -1.30% | 2,275,647 |
| Mar 31, 2025 | 6.86 | 7.11 | 6.59 | 6.92 | 6.92 | -1.42% | 2,074,507 |
| Mar 28, 2025 | 7.26 | 7.36 | 6.89 | 7.02 | 7.02 | -4.88% | 2,427,705 |
| Mar 27, 2025 | 7.44 | 7.66 | 7.31 | 7.38 | 7.38 | -1.86% | 1,358,160 |
| Mar 26, 2025 | 7.71 | 7.89 | 7.32 | 7.52 | 7.52 | -3.47% | 1,643,727 |
| Mar 25, 2025 | 8.18 | 8.19 | 7.69 | 7.79 | 7.79 | -4.18% | 1,641,827 |
| Mar 24, 2025 | 7.96 | 8.28 | 7.96 | 8.13 | 8.13 | 4.63% | 1,684,851 |
| Mar 21, 2025 | 7.47 | 7.84 | 7.36 | 7.77 | 7.77 | 1.83% | 1,975,291 |
| Mar 20, 2025 | 7.82 | 8.12 | 7.54 | 7.63 | 7.63 | -4.74% | 1,825,365 |
| Mar 19, 2025 | 7.63 | 8.06 | 7.63 | 8.01 | 8.01 | 4.03% | 1,803,681 |