Skip to main content
PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
8.49
-0.46 (-5.14%)
At close: Feb 4, 2025, 4:00 PM
8.55
+0.06 (0.71%)
After-hours: Feb 4, 2025, 7:59 PM EST

PureCycle Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20258.929.018.328.498.49-5.14%3,350,403
Feb 3, 20259.009.268.718.958.95-3.87%3,330,194
Jan 31, 20259.459.529.229.319.31-1.59%1,456,704
Jan 30, 20259.489.849.289.469.460.85%1,543,606
Jan 29, 20259.729.859.339.389.38-3.94%1,896,678
Jan 28, 20259.779.879.389.779.772.90%1,792,000
Jan 27, 20259.569.739.279.499.49-2.87%2,127,289
Jan 24, 20259.7410.009.629.779.770.21%1,684,384
Jan 23, 20259.669.819.479.759.75-1.42%1,710,190
Jan 22, 20259.5310.009.139.899.893.56%2,168,589
Jan 21, 20259.679.859.379.559.55-0.31%1,852,132
Jan 17, 20259.559.649.319.589.581.81%1,687,860
Jan 16, 20259.559.679.379.419.41-1.88%1,464,990
Jan 15, 20259.8510.129.449.599.591.70%1,779,019
Jan 14, 20259.699.979.269.439.43-2.48%2,124,610
Jan 13, 20259.449.729.349.679.67-0.31%1,622,270
Jan 10, 20259.529.759.099.709.70-0.31%2,618,718
Jan 8, 202510.3510.499.669.739.73-7.42%2,763,521
Jan 7, 202510.8811.0410.3610.5110.51-2.59%1,502,820
Jan 6, 202510.7611.0010.6510.7910.790.37%1,262,309
Jan 3, 202510.1310.9110.1010.7510.756.75%2,016,002
Jan 2, 202510.3010.619.9610.0710.07-1.76%1,300,921
Dec 31, 202410.4910.5310.0110.2510.25-1.35%1,946,616
Dec 30, 202410.3610.5110.1010.3910.39-1.89%1,354,438
Dec 27, 202410.9411.0010.5110.5910.59-3.29%1,093,490
Dec 26, 202410.5911.0310.5210.9510.952.34%1,253,527
Dec 24, 202410.7410.7710.4610.7010.700.75%716,069
Dec 23, 202410.8010.9510.6010.6210.62-2.12%1,556,252
Dec 20, 202410.2011.1210.2010.8510.854.63%2,888,008
Dec 19, 202410.7911.0210.3010.3710.37-2.81%3,515,679
Dec 18, 202411.9111.9410.5210.6710.67-8.65%3,129,404
Dec 17, 202411.8312.3011.6111.6811.68-1.68%1,481,137
Dec 16, 202411.7612.2411.6111.8811.881.11%2,692,438
Dec 13, 202412.0612.1511.6011.7511.75-2.49%2,433,464
Dec 12, 202412.4112.6311.8612.0512.05-3.21%1,773,738
Dec 11, 202412.8712.9812.3712.4512.45-2.66%1,692,365
Dec 10, 202412.7513.2212.5712.7912.790.31%1,564,155
Dec 9, 202413.2513.5312.7412.7512.75-3.26%1,996,630
Dec 6, 202412.6413.2512.5513.1813.185.27%1,538,007
Dec 5, 202412.9013.2012.4812.5212.52-2.87%2,262,595
Dec 4, 202413.7414.3112.8512.8912.89-6.32%2,898,003
Dec 3, 202414.0014.1513.5313.7613.76-2.55%2,652,821
Dec 2, 202413.7814.4813.5114.1214.126.21%4,941,132
Nov 29, 202413.4713.6413.2013.3013.300.72%1,045,124
Nov 27, 202413.5413.5413.0513.2013.20-0.60%1,619,310
Nov 26, 202412.8513.5412.6813.2813.282.79%1,947,257
Nov 25, 202412.2813.2812.2812.9212.928.30%3,351,434
Nov 22, 202411.6912.0111.2611.9311.932.05%2,123,287
Nov 21, 202412.0112.2411.6711.6911.69-2.50%1,490,718
Nov 20, 202412.0012.5511.6911.9911.992.74%2,523,872
Nov 19, 202411.4711.7411.3811.6711.670.60%1,544,061
Nov 18, 202410.8411.6610.8411.6011.605.07%2,032,750
Nov 15, 202411.1511.2110.8811.0411.04-0.90%1,963,566
Nov 14, 202411.7211.9211.1211.1411.14-5.51%2,430,282
Nov 13, 202412.8012.8811.6311.7911.79-6.87%3,710,420
Nov 12, 202412.9214.2812.5512.6612.66-1.90%4,104,184
Nov 11, 202412.0813.4512.0312.9112.917.90%3,155,512
Nov 8, 202412.4112.4211.7211.9611.96-4.01%2,935,922
Nov 7, 202413.0714.3011.9012.4612.46-6.74%6,414,581
Nov 6, 202412.9613.3612.6013.3613.366.12%3,722,433
Nov 5, 202412.5912.9512.4912.5912.590.64%1,714,302
Nov 4, 202412.6712.8512.1312.5112.51-2.80%1,975,950
Nov 1, 202413.1413.6212.8112.8712.87-1.15%2,323,259
Oct 31, 202413.4513.5512.7313.0213.02-3.41%2,519,186
Oct 30, 202413.8214.1413.4613.4813.48-3.71%1,859,801
Oct 29, 202413.5314.3013.2914.0014.000.57%2,865,567
Oct 28, 202414.3014.3713.6613.9213.92-1.42%3,069,459
Oct 25, 202414.7415.5813.8414.1214.12-1.26%8,667,693
Oct 24, 202411.1514.8811.0714.3014.3029.53%14,451,172
Oct 23, 202411.0611.4610.8511.0411.04-1.34%1,775,545
Oct 22, 202411.1411.3510.8711.1911.190.72%1,794,579
Oct 21, 202410.7511.2410.4111.1111.114.03%2,224,377
Oct 18, 202410.4411.2510.4110.6810.687.01%4,774,834
Oct 17, 202410.3010.629.899.989.98-3.01%1,839,572
Oct 16, 20249.9310.659.7010.2910.295.76%3,559,017
Oct 15, 20249.409.889.169.739.733.84%1,549,150
Oct 14, 20249.419.509.249.379.37-0.32%1,180,769
Oct 11, 20249.099.669.029.409.403.41%1,896,756
Oct 10, 20248.929.158.649.099.09-0.55%1,655,687
Oct 9, 20249.659.879.139.149.14-2.97%1,380,206
Oct 8, 20249.039.678.929.429.423.86%1,534,589
Oct 7, 20249.249.309.029.079.07-2.05%1,005,513
Oct 4, 20249.349.419.079.269.262.77%1,142,974
Oct 3, 20248.969.068.689.019.01-0.77%1,767,228
Oct 2, 20248.709.388.679.089.083.06%1,392,990
Oct 1, 20249.379.448.678.818.81-7.26%2,494,027
Sep 30, 20249.419.839.369.509.50-1.04%1,884,527
Sep 27, 20249.529.779.369.609.601.48%1,675,151
Sep 26, 20249.9010.059.469.469.46-2.47%1,775,079
Sep 25, 202410.3910.689.629.709.70-4.62%2,978,829
Sep 24, 20249.3010.259.2910.1710.179.71%2,817,721
Sep 23, 20249.509.508.979.279.270.11%2,017,911
Sep 20, 20249.3510.069.189.269.26-0.22%5,367,969
Sep 19, 20248.459.678.409.289.2813.87%6,344,511
Sep 18, 20248.678.808.088.158.15-6.96%3,104,994
Sep 17, 20249.019.198.608.768.76-1.57%3,240,966
Sep 16, 20248.859.398.698.908.900.91%5,596,027
Sep 13, 20248.189.558.048.828.8210.25%9,182,030
Sep 12, 20246.818.006.808.008.0018.34%6,100,864
Sep 11, 20245.186.995.076.766.7644.14%10,226,770