PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
14.86
+0.42 (2.91%)
At close: Oct 8, 2025, 4:00 PM EDT
14.96
+0.10 (0.67%)
After-hours: Oct 8, 2025, 7:34 PM EDT
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |