PureCycle Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	12.75	13.67	12.72	13.60	13.60	6.92%	2,372,775
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
Jul 3, 2025	13.84	14.07	13.52	13.76	13.76	-0.36%	1,929,636
Jul 2, 2025	13.11	13.92	13.06	13.81	13.81	5.99%	6,644,968
Jul 1, 2025	13.50	13.53	12.81	13.03	13.03	-4.89%	3,149,140
Jun 30, 2025	13.91	14.07	13.54	13.70	13.70	-	2,143,173
Jun 27, 2025	14.02	14.07	13.54	13.70	13.70	-2.14%	7,263,498
Jun 26, 2025	13.81	14.23	13.79	14.00	14.00	0.94%	2,672,170
Jun 25, 2025	14.06	14.19	13.50	13.87	13.87	0.51%	3,955,189
Jun 24, 2025	13.45	13.98	13.28	13.80	13.80	5.26%	3,936,948
Jun 23, 2025	12.89	13.29	12.38	13.11	13.11	0.61%	4,041,318
Jun 20, 2025	13.84	14.11	12.92	13.03	13.03	-4.82%	5,877,896
Jun 18, 2025	14.38	15.19	13.41	13.69	13.69	-3.05%	7,365,384
Jun 17, 2025	13.75	15.47	13.48	14.12	14.12	18.96%	20,881,143
Jun 16, 2025	11.55	12.25	11.50	11.87	11.87	4.67%	2,986,359