PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
7.23
+0.22 (3.14%)
At close: Aug 4, 2026, 4:00 PM EDT
7.25
+0.02 (0.28%)
After-hours: Aug 4, 2026, 4:36 PM EDT
PureCycle Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.23 | 7.33 | 7.10 | 7.23 | 7.23 | 3.14% | 4,668,170 |
| Aug 3, 2026 | 6.47 | 7.10 | 6.41 | 7.01 | 7.01 | 10.05% | 5,947,720 |
| Jul 31, 2026 | 6.45 | 6.55 | 6.10 | 6.37 | 6.37 | 0.31% | 2,992,944 |
| Jul 30, 2026 | 5.97 | 6.38 | 5.96 | 6.35 | 6.35 | 7.26% | 4,009,211 |
| Jul 29, 2026 | 6.11 | 6.22 | 5.85 | 5.92 | 5.92 | -4.05% | 4,063,307 |
| Jul 28, 2026 | 5.98 | 6.19 | 5.87 | 6.17 | 6.17 | 3.18% | 3,521,376 |
| Jul 27, 2026 | 5.85 | 6.06 | 5.75 | 5.98 | 5.98 | 2.22% | 3,152,907 |
| Jul 24, 2026 | 5.99 | 6.02 | 5.81 | 5.85 | 5.85 | -2.66% | 3,863,704 |
| Jul 23, 2026 | 6.10 | 6.22 | 5.94 | 6.01 | 6.01 | -4.15% | 3,198,661 |
| Jul 22, 2026 | 6.46 | 6.52 | 6.25 | 6.27 | 6.27 | -2.94% | 2,673,562 |
| Jul 21, 2026 | 6.24 | 6.50 | 6.18 | 6.46 | 6.46 | 6.08% | 3,036,106 |
| Jul 20, 2026 | 6.02 | 6.16 | 5.92 | 6.09 | 6.09 | 0.74% | 3,181,136 |
| Jul 17, 2026 | 6.01 | 6.23 | 5.97 | 6.05 | 6.05 | -0.82% | 4,508,762 |
| Jul 16, 2026 | 6.89 | 6.89 | 6.09 | 6.10 | 6.10 | -13.55% | 7,715,772 |
| Jul 15, 2026 | 7.02 | 7.53 | 6.96 | 7.05 | 7.05 | 4.29% | 4,808,967 |
| Jul 14, 2026 | 6.80 | 6.99 | 6.66 | 6.76 | 6.76 | 0.90% | 3,198,896 |
| Jul 13, 2026 | 7.23 | 7.34 | 6.63 | 6.70 | 6.70 | -8.22% | 5,025,373 |
| Jul 10, 2026 | 7.50 | 7.58 | 7.19 | 7.30 | 7.30 | -2.14% | 2,970,101 |
| Jul 9, 2026 | 7.43 | 7.56 | 7.22 | 7.46 | 7.46 | 2.47% | 4,529,627 |
| Jul 8, 2026 | 7.02 | 7.41 | 7.02 | 7.28 | 7.28 | 1.82% | 7,419,060 |
| Jul 7, 2026 | 7.63 | 7.67 | 7.14 | 7.15 | 7.15 | -7.62% | 4,007,206 |
| Jul 6, 2026 | 7.60 | 7.80 | 7.46 | 7.74 | 7.74 | 1.71% | 3,152,870 |
| Jul 2, 2026 | 8.27 | 8.34 | 7.57 | 7.61 | 7.61 | -4.99% | 3,626,228 |
| Jul 1, 2026 | 8.15 | 8.36 | 7.99 | 8.01 | 8.01 | -1.23% | 3,267,763 |
| Jun 30, 2026 | 7.70 | 8.15 | 7.66 | 8.11 | 8.11 | 6.43% | 4,533,835 |
| Jun 29, 2026 | 7.79 | 7.99 | 7.30 | 7.62 | 7.62 | -2.18% | 5,598,500 |
| Jun 26, 2026 | 7.75 | 7.95 | 7.59 | 7.79 | 7.79 | -1.39% | 7,685,894 |
| Jun 25, 2026 | 8.02 | 8.23 | 7.74 | 7.90 | 7.90 | -1.25% | 4,082,635 |
| Jun 24, 2026 | 8.19 | 8.26 | 7.72 | 8.00 | 8.00 | -3.50% | 7,008,321 |
| Jun 23, 2026 | 8.10 | 8.48 | 8.05 | 8.29 | 8.29 | -0.60% | 4,861,959 |
| Jun 22, 2026 | 8.69 | 9.07 | 8.29 | 8.34 | 8.34 | -4.14% | 4,676,323 |
| Jun 18, 2026 | 8.89 | 8.92 | 8.62 | 8.70 | 8.70 | 0.93% | 5,796,360 |
| Jun 17, 2026 | 8.15 | 9.02 | 8.15 | 8.62 | 8.62 | 5.25% | 8,570,356 |
| Jun 16, 2026 | 8.72 | 8.74 | 8.05 | 8.19 | 8.19 | -6.93% | 8,902,656 |
| Jun 15, 2026 | 9.20 | 9.33 | 8.62 | 8.80 | 8.80 | -0.90% | 7,264,204 |
| Jun 12, 2026 | 9.17 | 9.23 | 8.74 | 8.88 | 8.88 | -1.55% | 8,479,260 |
| Jun 11, 2026 | 8.25 | 9.09 | 8.01 | 9.02 | 9.02 | -8.75% | 37,120,516 |
| Jun 10, 2026 | 10.55 | 10.91 | 9.87 | 9.89 | 9.89 | -8.43% | 5,605,672 |
| Jun 9, 2026 | 12.18 | 12.32 | 10.50 | 10.80 | 10.80 | -10.15% | 6,671,061 |
| Jun 8, 2026 | 12.75 | 12.81 | 11.88 | 12.02 | 12.02 | -4.00% | 4,307,713 |
| Jun 5, 2026 | 13.66 | 13.81 | 12.20 | 12.52 | 12.52 | -10.29% | 5,588,218 |
| Jun 4, 2026 | 13.56 | 14.20 | 13.21 | 13.95 | 13.95 | 2.35% | 4,404,472 |
| Jun 3, 2026 | 12.60 | 13.90 | 12.60 | 13.63 | 13.63 | 6.11% | 6,289,262 |
| Jun 2, 2026 | 12.12 | 13.18 | 12.01 | 12.85 | 12.85 | 5.03% | 3,771,565 |
| Jun 1, 2026 | 12.48 | 12.64 | 12.02 | 12.23 | 12.23 | -1.29% | 2,765,409 |
| May 29, 2026 | 12.74 | 13.08 | 12.37 | 12.39 | 12.39 | -3.73% | 3,646,016 |
| May 28, 2026 | 12.60 | 12.89 | 12.34 | 12.87 | 12.87 | 1.66% | 2,553,773 |
| May 27, 2026 | 12.33 | 12.92 | 12.12 | 12.66 | 12.66 | 3.18% | 4,029,584 |
| May 26, 2026 | 11.63 | 12.59 | 11.56 | 12.27 | 12.27 | 8.39% | 6,177,758 |
| May 22, 2026 | 11.33 | 11.60 | 10.93 | 11.32 | 11.32 | -0.09% | 3,915,191 |