PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
13.63
+0.33 (2.48%)
At close: Sep 15, 2025, 4:00 PM EDT
13.73
+0.10 (0.73%)
Pre-market: Sep 16, 2025, 6:41 AM EDT
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.32 | 13.83 | 13.26 | 13.63 | 13.63 | 2.48% | 1,581,559 |
| 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 |
| Aug 19, 2025 | 12.64 | 12.84 | 11.99 | 12.21 | 12.21 | -3.78% | 3,165,682 |
| Aug 18, 2025 | 12.99 | 13.16 | 12.62 | 12.69 | 12.69 | -4.59% | 2,708,901 |
| Aug 15, 2025 | 13.48 | 13.48 | 13.05 | 13.30 | 13.30 | -0.37% | 2,421,155 |
| Aug 14, 2025 | 13.25 | 13.48 | 12.81 | 13.35 | 13.35 | -1.62% | 1,964,379 |
| Aug 13, 2025 | 13.51 | 13.81 | 13.11 | 13.57 | 13.57 | 2.18% | 2,742,171 |
| Aug 12, 2025 | 12.95 | 13.62 | 12.94 | 13.28 | 13.28 | 3.83% | 3,000,233 |
| Aug 11, 2025 | 12.40 | 13.26 | 12.38 | 12.79 | 12.79 | 3.56% | 3,412,224 |
| Aug 8, 2025 | 13.20 | 14.23 | 12.01 | 12.35 | 12.35 | - | 7,451,944 |
| Aug 7, 2025 | 13.26 | 13.40 | 12.21 | 12.35 | 12.35 | -5.00% | 3,488,985 |
| Aug 6, 2025 | 13.27 | 13.27 | 12.81 | 13.00 | 13.00 | -1.81% | 2,018,689 |
| Aug 5, 2025 | 13.49 | 13.51 | 13.00 | 13.24 | 13.24 | -0.30% | 1,964,491 |
| Aug 4, 2025 | 12.83 | 13.30 | 12.70 | 13.28 | 13.28 | 5.23% | 2,808,603 |
| Aug 1, 2025 | 13.00 | 13.22 | 12.47 | 12.62 | 12.62 | -5.89% | 4,413,950 |
| Jul 31, 2025 | 13.64 | 13.73 | 13.27 | 13.41 | 13.41 | -1.69% | 1,953,434 |
| Jul 30, 2025 | 14.07 | 14.16 | 13.41 | 13.64 | 13.64 | -2.71% | 3,263,521 |
| Jul 29, 2025 | 15.10 | 15.18 | 13.96 | 14.02 | 14.02 | -5.65% | 3,498,300 |
| Jul 28, 2025 | 15.42 | 15.58 | 14.67 | 14.86 | 14.86 | -3.51% | 2,515,367 |
| Jul 25, 2025 | 15.65 | 15.75 | 15.25 | 15.40 | 15.40 | -1.16% | 2,097,048 |
| Jul 24, 2025 | 15.63 | 16.00 | 15.54 | 15.58 | 15.58 | -1.95% | 2,463,501 |
| Jul 23, 2025 | 16.33 | 16.55 | 15.71 | 15.89 | 15.89 | -1.55% | 2,555,150 |
| Jul 22, 2025 | 16.20 | 16.38 | 15.31 | 16.14 | 16.14 | -1.16% | 4,335,016 |
| Jul 21, 2025 | 16.94 | 17.28 | 16.30 | 16.33 | 16.33 | -3.49% | 3,783,630 |
| Jul 18, 2025 | 16.72 | 17.37 | 16.42 | 16.92 | 16.92 | 2.55% | 6,016,982 |
| Jul 17, 2025 | 15.82 | 16.70 | 15.81 | 16.50 | 16.50 | 3.51% | 4,469,008 |
| Jul 16, 2025 | 15.00 | 16.28 | 14.92 | 15.94 | 15.94 | 5.70% | 4,343,077 |
| Jul 15, 2025 | 15.66 | 15.86 | 15.06 | 15.08 | 15.08 | -3.89% | 3,467,872 |
| Jul 14, 2025 | 15.01 | 15.88 | 15.00 | 15.69 | 15.69 | 2.89% | 3,300,282 |
| Jul 11, 2025 | 15.22 | 15.43 | 15.04 | 15.25 | 15.25 | -1.36% | 2,546,997 |
| Jul 10, 2025 | 15.24 | 15.98 | 14.85 | 15.46 | 15.46 | 0.65% | 4,056,695 |
| Jul 9, 2025 | 14.92 | 15.67 | 14.47 | 15.36 | 15.36 | 5.49% | 6,585,551 |
| Jul 8, 2025 | 14.72 | 14.86 | 14.17 | 14.56 | 14.56 | 0.21% | 3,425,368 |
| Jul 7, 2025 | 13.57 | 14.55 | 13.42 | 14.53 | 14.53 | 5.60% | 4,361,768 |