PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
13.25
+0.13 (0.99%)
Oct 29, 2025, 11:54 AM EDT - Market open
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.95 | 13.25 | 12.78 | 13.18 | - | 0.46% | 307,186 |
| Oct 28, 2025 | 13.02 | 13.32 | 12.95 | 13.12 | 13.12 | 1.00% | 1,554,116 |
| Oct 27, 2025 | 13.34 | 13.41 | 12.79 | 12.99 | 12.99 | -0.84% | 1,686,020 |
| Oct 24, 2025 | 13.48 | 13.63 | 13.09 | 13.10 | 13.10 | -0.30% | 1,577,521 |
| Oct 23, 2025 | 13.03 | 13.35 | 12.89 | 13.14 | 13.14 | 1.55% | 1,567,829 |
| Oct 22, 2025 | 13.50 | 13.62 | 12.72 | 12.94 | 12.94 | -1.45% | 2,540,697 |
| Oct 21, 2025 | 14.01 | 14.02 | 12.87 | 13.13 | 13.13 | -7.14% | 3,082,153 |
| Oct 20, 2025 | 13.47 | 14.58 | 13.40 | 14.14 | 14.14 | 7.45% | 2,880,337 |
| Oct 17, 2025 | 13.83 | 13.97 | 12.98 | 13.16 | 13.16 | -6.80% | 4,996,658 |
| Oct 16, 2025 | 15.23 | 15.49 | 14.01 | 14.12 | 14.12 | -6.68% | 3,515,408 |
| Oct 15, 2025 | 15.05 | 15.31 | 14.38 | 15.13 | 15.13 | 2.37% | 4,178,133 |
| Oct 14, 2025 | 12.90 | 15.03 | 12.77 | 14.78 | 14.78 | 12.22% | 6,646,856 |
| Oct 13, 2025 | 14.05 | 14.18 | 13.05 | 13.17 | 13.17 | -3.02% | 3,281,196 |
| Oct 10, 2025 | 14.41 | 14.84 | 13.53 | 13.58 | 13.58 | -6.34% | 4,300,214 |
| Oct 9, 2025 | 14.84 | 15.05 | 14.36 | 14.50 | 14.50 | -2.42% | 1,734,697 |
| Oct 8, 2025 | 14.56 | 15.12 | 14.40 | 14.86 | 14.86 | 2.91% | 2,834,919 |
| Oct 7, 2025 | 14.81 | 15.22 | 14.24 | 14.44 | 14.44 | -2.04% | 3,254,975 |
| Oct 6, 2025 | 13.78 | 14.76 | 13.66 | 14.74 | 14.74 | 8.46% | 5,235,837 |
| Oct 3, 2025 | 13.43 | 13.97 | 13.32 | 13.59 | 13.59 | 1.57% | 2,167,678 |
| Oct 2, 2025 | 12.89 | 13.40 | 12.88 | 13.38 | 13.38 | 4.21% | 2,381,279 |
| Oct 1, 2025 | 13.02 | 13.06 | 12.66 | 12.84 | 12.84 | -2.36% | 1,911,027 |
| Sep 30, 2025 | 13.01 | 13.17 | 12.75 | 13.15 | 13.15 | 0.23% | 1,462,077 |
| Sep 29, 2025 | 12.90 | 13.18 | 12.71 | 13.12 | 13.12 | 1.63% | 1,736,813 |
| Sep 26, 2025 | 13.12 | 13.27 | 12.72 | 12.91 | 12.91 | -1.45% | 1,530,321 |
| Sep 25, 2025 | 13.18 | 13.33 | 12.70 | 13.10 | 13.10 | -2.89% | 2,182,874 |
| Sep 24, 2025 | 13.92 | 14.03 | 13.47 | 13.49 | 13.49 | -2.95% | 2,446,560 |
| Sep 23, 2025 | 13.97 | 14.68 | 13.80 | 13.90 | 13.90 | -0.14% | 2,012,956 |
| Sep 22, 2025 | 13.70 | 14.15 | 13.36 | 13.92 | 13.92 | 0.07% | 1,869,343 |
| Sep 19, 2025 | 13.84 | 14.41 | 13.75 | 13.91 | 13.91 | 1.02% | 3,415,795 |
| Sep 18, 2025 | 13.38 | 13.86 | 13.15 | 13.77 | 13.77 | 4.48% | 1,721,567 |
| Sep 17, 2025 | 13.48 | 13.77 | 12.96 | 13.18 | 13.18 | -1.93% | 2,039,609 |
| Sep 16, 2025 | 13.63 | 13.66 | 13.02 | 13.44 | 13.44 | -1.39% | 1,478,890 |
| Sep 15, 2025 | 13.32 | 13.83 | 13.26 | 13.63 | 13.63 | 2.48% | 1,582,175 |
| Sep 12, 2025 | 13.36 | 13.42 | 13.16 | 13.30 | 13.30 | -0.08% | 1,172,665 |
| Sep 11, 2025 | 13.27 | 13.65 | 13.16 | 13.31 | 13.31 | 0.91% | 1,503,322 |
| Sep 10, 2025 | 13.55 | 13.74 | 13.04 | 13.19 | 13.19 | -2.37% | 1,900,243 |
| Sep 9, 2025 | 13.41 | 13.58 | 13.16 | 13.51 | 13.51 | 0.90% | 1,366,478 |
| Sep 8, 2025 | 13.47 | 13.57 | 13.06 | 13.39 | 13.39 | - | 1,548,166 |
| Sep 5, 2025 | 13.32 | 13.43 | 12.83 | 13.39 | 13.39 | 1.75% | 1,930,998 |
| Sep 4, 2025 | 13.22 | 13.23 | 12.86 | 13.16 | 13.16 | -0.75% | 1,994,148 |
| Sep 3, 2025 | 13.70 | 13.86 | 13.17 | 13.26 | 13.26 | -3.21% | 2,360,898 |
| Sep 2, 2025 | 13.83 | 14.11 | 13.50 | 13.70 | 13.70 | -4.13% | 2,457,298 |
| Aug 29, 2025 | 14.75 | 14.78 | 14.06 | 14.29 | 14.29 | -2.32% | 2,247,847 |
| Aug 28, 2025 | 14.93 | 15.15 | 14.50 | 14.63 | 14.63 | -1.55% | 2,578,674 |
| Aug 27, 2025 | 13.60 | 15.14 | 13.51 | 14.86 | 14.86 | 9.26% | 7,162,841 |
| Aug 26, 2025 | 12.75 | 13.67 | 12.72 | 13.60 | 13.60 | 6.92% | 2,373,993 |
| Aug 25, 2025 | 12.79 | 12.95 | 12.65 | 12.72 | 12.72 | -2.27% | 1,584,799 |
| Aug 22, 2025 | 12.65 | 13.22 | 12.40 | 13.02 | 13.02 | 3.54% | 2,257,256 |
| Aug 21, 2025 | 12.35 | 12.63 | 12.29 | 12.57 | 12.57 | -0.16% | 2,051,831 |
| Aug 20, 2025 | 12.26 | 12.69 | 12.10 | 12.59 | 12.59 | 3.11% | 2,528,484 |