PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
6.20
+0.17 (2.73%)
At close: Mar 4, 2026, 4:00 PM EST
6.25
+0.05 (0.81%)
After-hours: Mar 4, 2026, 5:02 PM EST
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6.13 | 6.48 | 5.94 | 6.25 | - | 3.48% | 2,319,004 |
| Mar 3, 2026 | 6.18 | 6.25 | 5.80 | 6.04 | 6.04 | -6.43% | 5,571,378 |
| Mar 2, 2026 | 6.11 | 6.63 | 6.02 | 6.45 | 6.45 | 2.22% | 6,372,308 |
| Feb 27, 2026 | 7.50 | 7.50 | 6.02 | 6.31 | 6.31 | -22.29% | 22,137,636 |
| Feb 26, 2026 | 8.86 | 8.89 | 8.02 | 8.12 | 8.12 | -8.46% | 6,180,695 |
| Feb 25, 2026 | 8.80 | 9.04 | 8.64 | 8.87 | 8.87 | 3.50% | 2,503,987 |
| Feb 24, 2026 | 8.60 | 8.75 | 8.28 | 8.57 | 8.57 | -1.04% | 3,906,691 |
| Feb 23, 2026 | 8.80 | 8.97 | 8.59 | 8.66 | 8.66 | -3.67% | 2,707,014 |
| Feb 20, 2026 | 9.12 | 9.45 | 8.88 | 8.99 | 8.99 | -2.81% | 2,177,331 |
| Feb 19, 2026 | 8.88 | 9.26 | 8.66 | 9.25 | 9.25 | 3.93% | 2,437,798 |
| Feb 18, 2026 | 8.69 | 9.18 | 8.62 | 8.90 | 8.90 | 3.73% | 4,046,276 |
| Feb 17, 2026 | 8.52 | 8.74 | 8.08 | 8.58 | 8.58 | -1.27% | 4,069,047 |
| Feb 13, 2026 | 8.66 | 9.04 | 8.66 | 8.69 | 8.69 | -0.34% | 2,537,763 |
| Feb 12, 2026 | 9.00 | 9.14 | 8.68 | 8.72 | 8.72 | -3.65% | 3,747,655 |
| Feb 11, 2026 | 9.56 | 9.63 | 9.00 | 9.05 | 9.05 | -3.62% | 3,820,778 |
| Feb 10, 2026 | 9.59 | 9.78 | 9.30 | 9.39 | 9.39 | -2.09% | 2,530,394 |
| Feb 9, 2026 | 9.61 | 9.67 | 9.08 | 9.59 | 9.59 | -0.62% | 2,491,680 |
| Feb 6, 2026 | 9.49 | 9.79 | 9.30 | 9.65 | 9.65 | 5.52% | 2,287,505 |
| Feb 5, 2026 | 9.87 | 9.94 | 9.00 | 9.15 | 9.15 | -9.10% | 3,628,810 |
| Feb 4, 2026 | 10.00 | 10.21 | 9.54 | 10.06 | 10.06 | 1.93% | 2,783,323 |
| Feb 3, 2026 | 9.58 | 9.88 | 9.33 | 9.87 | 9.87 | 5.11% | 3,037,272 |
| Feb 2, 2026 | 9.71 | 9.71 | 9.28 | 9.39 | 9.39 | -1.78% | 3,013,298 |
| Jan 30, 2026 | 10.08 | 10.34 | 9.52 | 9.56 | 9.56 | -6.46% | 3,360,884 |
| Jan 29, 2026 | 11.21 | 11.21 | 10.07 | 10.22 | 10.22 | -9.96% | 6,001,930 |
| Jan 28, 2026 | 11.38 | 11.46 | 10.88 | 11.35 | 11.35 | 0.09% | 3,297,605 |
| Jan 27, 2026 | 11.24 | 11.51 | 11.01 | 11.34 | 11.34 | 0.89% | 2,181,330 |
| Jan 26, 2026 | 11.55 | 11.69 | 11.18 | 11.24 | 11.24 | -3.93% | 2,541,281 |
| Jan 23, 2026 | 11.90 | 12.17 | 11.55 | 11.70 | 11.70 | -2.42% | 3,390,036 |
| 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 |