PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
15.85
+0.49 (3.19%)
Jul 10, 2025, 2:40 PM - Market open
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 15.24 | 15.98 | 14.85 | 15.73 | - | 2.41% | 2,024,778 |
| 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 |
| Jun 13, 2025 | 11.28 | 11.56 | 11.01 | 11.34 | 11.34 | -2.83% | 2,978,194 |
| Jun 12, 2025 | 11.08 | 11.87 | 10.96 | 11.67 | 11.67 | 4.20% | 3,036,817 |
| Jun 11, 2025 | 11.08 | 11.38 | 10.95 | 11.20 | 11.20 | 1.73% | 2,063,450 |
| Jun 10, 2025 | 10.90 | 11.29 | 10.75 | 11.01 | 11.01 | 1.76% | 3,525,339 |
| Jun 9, 2025 | 10.04 | 10.85 | 9.76 | 10.82 | 10.82 | 9.51% | 3,899,139 |
| Jun 6, 2025 | 10.00 | 10.25 | 9.83 | 9.88 | 9.88 | 1.02% | 1,985,219 |
| Jun 5, 2025 | 10.00 | 10.00 | 9.60 | 9.78 | 9.78 | -1.51% | 3,043,799 |
| Jun 4, 2025 | 9.90 | 10.21 | 9.67 | 9.93 | 9.93 | 0.71% | 2,023,743 |
| Jun 3, 2025 | 9.46 | 10.05 | 9.26 | 9.86 | 9.86 | 6.02% | 2,867,683 |
| Jun 2, 2025 | 9.54 | 9.64 | 9.15 | 9.30 | 9.30 | -2.21% | 1,889,794 |
| May 30, 2025 | 9.56 | 9.66 | 9.20 | 9.51 | 9.51 | -2.46% | 2,873,972 |
| May 29, 2025 | 10.44 | 10.44 | 9.58 | 9.75 | 9.75 | -4.88% | 2,825,686 |
| May 28, 2025 | 10.36 | 10.40 | 10.03 | 10.25 | 10.25 | -0.97% | 3,910,922 |
| May 27, 2025 | 9.60 | 10.52 | 9.52 | 10.35 | 10.35 | 10.70% | 5,222,766 |
| May 23, 2025 | 8.85 | 9.48 | 8.78 | 9.35 | 9.35 | 2.19% | 2,925,761 |
| May 22, 2025 | 8.10 | 9.29 | 8.04 | 9.15 | 9.15 | 12.41% | 4,146,082 |
| May 21, 2025 | 8.58 | 8.83 | 8.12 | 8.14 | 8.14 | -7.08% | 4,380,063 |
| May 20, 2025 | 8.72 | 8.96 | 8.56 | 8.76 | 8.76 | -0.23% | 2,447,031 |
| May 19, 2025 | 8.99 | 9.10 | 8.62 | 8.78 | 8.78 | -5.49% | 4,118,584 |
| May 16, 2025 | 8.94 | 9.45 | 8.75 | 9.29 | 9.29 | 7.03% | 5,959,782 |
| May 15, 2025 | 8.11 | 8.71 | 8.07 | 8.68 | 8.68 | 5.85% | 3,913,134 |
| May 14, 2025 | 7.92 | 8.23 | 7.74 | 8.20 | 8.20 | 3.40% | 2,775,543 |
| May 13, 2025 | 8.24 | 8.30 | 7.86 | 7.93 | 7.93 | -2.46% | 2,954,329 |
| May 12, 2025 | 7.80 | 8.15 | 7.60 | 8.13 | 8.13 | 11.52% | 5,011,491 |
| May 9, 2025 | 7.70 | 7.75 | 7.26 | 7.29 | 7.29 | -3.44% | 2,971,968 |
| May 8, 2025 | 7.05 | 7.82 | 6.93 | 7.55 | 7.55 | 15.09% | 6,144,188 |
| May 7, 2025 | 6.58 | 6.67 | 6.37 | 6.56 | 6.56 | - | 2,199,148 |
| May 6, 2025 | 6.52 | 6.73 | 6.49 | 6.56 | 6.56 | -1.94% | 1,540,379 |
| May 5, 2025 | 6.62 | 6.78 | 6.39 | 6.69 | 6.69 | -0.45% | 2,660,375 |
| May 2, 2025 | 6.85 | 7.01 | 6.71 | 6.72 | 6.72 | 0.90% | 1,881,338 |
| May 1, 2025 | 6.79 | 6.85 | 6.59 | 6.66 | 6.66 | -0.75% | 1,398,170 |
| Apr 30, 2025 | 6.53 | 6.79 | 6.53 | 6.71 | 6.71 | -3.59% | 2,242,987 |
| Apr 29, 2025 | 6.90 | 7.04 | 6.76 | 6.96 | 6.96 | 0.14% | 1,489,721 |