PureCycle Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	12.95	13.25	12.78	13.18	-	0.46%	307,186
Oct 28, 2025	13.02	13.32	12.95	13.12	13.12	1.00%	1,554,116
Oct 27, 2025	13.34	13.41	12.79	12.99	12.99	-0.84%	1,686,020
Oct 24, 2025	13.48	13.63	13.09	13.10	13.10	-0.30%	1,577,521
Oct 23, 2025	13.03	13.35	12.89	13.14	13.14	1.55%	1,567,829
Oct 22, 2025	13.50	13.62	12.72	12.94	12.94	-1.45%	2,540,697
Oct 21, 2025	14.01	14.02	12.87	13.13	13.13	-7.14%	3,082,153
Oct 20, 2025	13.47	14.58	13.40	14.14	14.14	7.45%	2,880,337
Oct 17, 2025	13.83	13.97	12.98	13.16	13.16	-6.80%	4,996,658
Oct 16, 2025	15.23	15.49	14.01	14.12	14.12	-6.68%	3,515,408
Oct 15, 2025	15.05	15.31	14.38	15.13	15.13	2.37%	4,178,133
Oct 14, 2025	12.90	15.03	12.77	14.78	14.78	12.22%	6,646,856
Oct 13, 2025	14.05	14.18	13.05	13.17	13.17	-3.02%	3,281,196
Oct 10, 2025	14.41	14.84	13.53	13.58	13.58	-6.34%	4,300,214
Oct 9, 2025	14.84	15.05	14.36	14.50	14.50	-2.42%	1,734,697
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