PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
9.39
-0.20 (-2.09%)
At close: Feb 10, 2026, 4:00 PM EST
9.36
-0.03 (-0.31%)
After-hours: Feb 10, 2026, 7:47 PM EST
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 9.59 | 9.78 | 9.30 | 9.39 | 9.39 | -2.09% | 2,219,307 |
| Feb 9, 2026 | 9.61 | 9.67 | 9.08 | 9.59 | 9.59 | -0.62% | 2,489,009 |
| Feb 6, 2026 | 9.49 | 9.79 | 9.30 | 9.65 | 9.65 | 5.52% | 2,280,708 |
| Feb 5, 2026 | 9.87 | 9.94 | 9.00 | 9.15 | 9.15 | -9.10% | 3,621,698 |
| Feb 4, 2026 | 10.00 | 10.21 | 9.54 | 10.06 | 10.06 | 1.93% | 2,778,961 |
| Feb 3, 2026 | 9.58 | 9.88 | 9.33 | 9.87 | 9.87 | 5.11% | 2,495,504 |
| Feb 2, 2026 | 9.71 | 9.71 | 9.28 | 9.39 | 9.39 | -1.78% | 3,007,037 |
| Jan 30, 2026 | 10.08 | 10.34 | 9.52 | 9.56 | 9.56 | -6.46% | 3,325,368 |
| Jan 29, 2026 | 11.21 | 11.21 | 10.07 | 10.22 | 10.22 | -9.96% | 5,993,860 |
| Jan 28, 2026 | 11.38 | 11.46 | 10.88 | 11.35 | 11.35 | 0.09% | 3,296,916 |
| Jan 27, 2026 | 11.24 | 11.51 | 11.01 | 11.34 | 11.34 | 0.89% | 2,175,806 |
| Jan 26, 2026 | 11.55 | 11.69 | 11.18 | 11.24 | 11.24 | -3.93% | 2,531,976 |
| Jan 23, 2026 | 11.90 | 12.17 | 11.55 | 11.70 | 11.70 | -2.42% | 3,387,485 |
| Jan 22, 2026 | 11.70 | 12.31 | 11.65 | 11.99 | 11.99 | 5.45% | 4,401,449 |
| Jan 21, 2026 | 11.60 | 12.10 | 10.79 | 11.37 | 11.37 | -0.70% | 4,157,501 |
| Jan 20, 2026 | 11.32 | 12.08 | 11.22 | 11.45 | 11.45 | -2.64% | 4,122,846 |
| Jan 16, 2026 | 11.11 | 12.13 | 11.11 | 11.76 | 11.76 | 5.90% | 6,054,589 |
| Jan 15, 2026 | 11.46 | 11.73 | 11.09 | 11.11 | 11.11 | -3.10% | 6,114,352 |
| Jan 14, 2026 | 10.27 | 11.60 | 10.20 | 11.46 | 11.46 | 10.30% | 11,746,834 |
| Jan 13, 2026 | 10.55 | 10.75 | 10.25 | 10.39 | 10.39 | -0.76% | 4,628,876 |
| Jan 12, 2026 | 9.90 | 10.52 | 9.90 | 10.47 | 10.47 | 4.39% | 5,851,666 |
| Jan 9, 2026 | 10.33 | 10.66 | 10.01 | 10.03 | 10.03 | -1.47% | 5,854,195 |
| Jan 8, 2026 | 9.02 | 10.23 | 8.96 | 10.18 | 10.18 | 12.86% | 5,226,656 |
| Jan 7, 2026 | 9.39 | 9.43 | 8.90 | 9.02 | 9.02 | -4.65% | 2,972,465 |
| Jan 6, 2026 | 9.26 | 9.48 | 9.12 | 9.46 | 9.46 | 2.49% | 3,103,726 |
| Jan 5, 2026 | 9.03 | 9.32 | 8.85 | 9.23 | 9.23 | 3.13% | 4,286,107 |
| Jan 2, 2026 | 8.74 | 8.99 | 8.58 | 8.95 | 8.95 | 4.19% | 2,519,100 |
| Dec 31, 2025 | 8.57 | 8.63 | 8.34 | 8.59 | 8.59 | -0.23% | 3,995,467 |
| Dec 30, 2025 | 8.84 | 8.90 | 8.60 | 8.61 | 8.61 | -2.27% | 3,048,370 |
| Dec 29, 2025 | 8.88 | 9.11 | 8.64 | 8.81 | 8.81 | -2.22% | 2,616,583 |
| Dec 26, 2025 | 9.19 | 9.34 | 8.96 | 9.01 | 9.01 | -2.91% | 1,818,879 |
| Dec 24, 2025 | 9.19 | 9.30 | 9.07 | 9.28 | 9.28 | 1.75% | 1,138,721 |
| Dec 23, 2025 | 9.16 | 9.26 | 8.91 | 9.12 | 9.12 | -1.08% | 3,169,239 |
| Dec 22, 2025 | 9.11 | 9.50 | 9.05 | 9.22 | 9.22 | 3.83% | 3,413,929 |
| Dec 19, 2025 | 9.00 | 9.40 | 8.73 | 8.88 | 8.88 | -0.22% | 6,085,637 |
| Dec 18, 2025 | 8.06 | 9.01 | 8.06 | 8.90 | 8.90 | 19.46% | 8,381,570 |
| Dec 17, 2025 | 7.84 | 8.10 | 7.43 | 7.45 | 7.45 | -4.97% | 4,298,015 |
| Dec 16, 2025 | 7.94 | 8.20 | 7.67 | 7.84 | 7.84 | -2.12% | 5,057,860 |
| Dec 15, 2025 | 8.97 | 9.14 | 8.00 | 8.01 | 8.01 | -8.77% | 6,209,967 |
| Dec 12, 2025 | 9.38 | 9.50 | 8.73 | 8.78 | 8.78 | -6.99% | 3,552,559 |
| Dec 11, 2025 | 9.44 | 9.71 | 9.27 | 9.44 | 9.44 | 0.64% | 3,407,374 |
| Dec 10, 2025 | 9.09 | 9.46 | 8.92 | 9.38 | 9.38 | 2.07% | 2,718,095 |
| Dec 9, 2025 | 9.07 | 9.37 | 9.04 | 9.19 | 9.19 | 0.66% | 1,866,227 |
| Dec 8, 2025 | 9.39 | 9.49 | 9.08 | 9.13 | 9.13 | -1.72% | 2,480,036 |
| Dec 5, 2025 | 9.51 | 9.67 | 9.24 | 9.29 | 9.29 | -3.53% | 2,221,593 |
| Dec 4, 2025 | 8.88 | 9.74 | 8.85 | 9.63 | 9.63 | 8.20% | 4,182,444 |
| Dec 3, 2025 | 8.37 | 8.93 | 8.26 | 8.90 | 8.90 | 6.84% | 3,209,178 |
| Dec 2, 2025 | 8.53 | 8.53 | 8.16 | 8.33 | 8.33 | -0.12% | 2,728,030 |
| Dec 1, 2025 | 8.50 | 8.65 | 8.29 | 8.34 | 8.34 | -5.23% | 3,288,890 |
| Nov 28, 2025 | 8.66 | 8.85 | 8.60 | 8.80 | 8.80 | 2.92% | 1,331,837 |