PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
1.705
-0.095 (-5.28%)
At close: Nov 13, 2026, 4:00 PM EST
1.740
+0.035 (2.05%)
After-hours: Nov 13, 2026, 7:59 PM EST
PureCycle Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.80 | 1.84 | 1.65 | 1.71 | 1.71 | -5.28% | 5,280,842 |
| Nov 12, 2026 | 1.96 | 1.96 | 1.75 | 1.80 | 1.80 | -10.00% | 5,901,336 |
| Nov 11, 2026 | 2.20 | 2.21 | 1.96 | 2.00 | 2.00 | -6.10% | 5,489,935 |
| Nov 10, 2026 | 2.00 | 2.27 | 1.96 | 2.13 | 2.13 | 3.40% | 7,878,414 |
| Nov 9, 2026 | 1.74 | 2.10 | 1.73 | 2.06 | 2.06 | 23.72% | 9,791,250 |
| Nov 6, 2026 | 1.89 | 1.90 | 1.60 | 1.67 | 1.67 | -11.44% | 14,578,085 |
| Nov 5, 2026 | 2.31 | 2.31 | 1.66 | 1.88 | 1.88 | -32.62% | 35,695,326 |
| Nov 4, 2026 | 3.25 | 3.40 | 2.73 | 2.79 | 2.79 | -10.58% | 11,156,244 |
| Nov 3, 2026 | 3.27 | 3.44 | 3.10 | 3.12 | 3.12 | -4.00% | 8,371,479 |
| Nov 2, 2026 | 3.46 | 3.53 | 3.22 | 3.25 | 3.25 | -3.27% | 6,379,266 |
| Oct 30, 2026 | 3.22 | 3.37 | 3.11 | 3.36 | 3.36 | 0.90% | 6,788,670 |
| Oct 29, 2026 | 3.13 | 3.50 | 3.06 | 3.33 | 3.33 | 5.05% | 8,264,430 |
| Oct 28, 2026 | 3.00 | 3.18 | 2.91 | 3.17 | 3.17 | 6.38% | 6,147,037 |
| Oct 27, 2026 | 2.73 | 3.04 | 2.72 | 2.98 | 2.98 | 11.61% | 7,848,153 |
| Oct 26, 2026 | 2.77 | 2.79 | 2.63 | 2.67 | 2.67 | -3.61% | 5,493,594 |
| Oct 23, 2026 | 2.75 | 2.86 | 2.59 | 2.77 | 2.77 | -0.36% | 5,157,370 |
| Oct 22, 2026 | 2.68 | 2.85 | 2.66 | 2.78 | 2.78 | 0.36% | 5,105,387 |
| Oct 21, 2026 | 2.97 | 3.03 | 2.76 | 2.77 | 2.77 | -5.46% | 5,435,753 |
| Oct 20, 2026 | 2.87 | 3.14 | 2.84 | 2.93 | 2.93 | 0.34% | 5,376,226 |
| Oct 19, 2026 | 3.11 | 3.15 | 2.84 | 2.92 | 2.92 | -4.89% | 7,025,799 |
| Oct 16, 2026 | 3.15 | 3.41 | 3.04 | 3.07 | 3.07 | -3.91% | 9,478,038 |
| Oct 15, 2026 | 3.13 | 3.20 | 3.04 | 3.20 | 3.20 | -0.78% | 7,671,187 |
| Oct 14, 2026 | 3.38 | 3.38 | 3.09 | 3.22 | 3.22 | -6.40% | 6,148,811 |
| Oct 13, 2026 | 3.56 | 3.57 | 3.42 | 3.44 | 3.44 | -4.44% | 6,375,146 |
| Oct 12, 2026 | 3.88 | 3.90 | 3.59 | 3.60 | 3.60 | -8.16% | 5,382,233 |
| Oct 9, 2026 | 3.98 | 4.01 | 3.82 | 3.92 | 3.92 | -0.25% | 4,046,971 |
| Oct 8, 2026 | 3.75 | 4.05 | 3.60 | 3.93 | 3.93 | 3.42% | 10,466,859 |
| Oct 7, 2026 | 3.97 | 3.97 | 3.72 | 3.80 | 3.80 | -5.12% | 6,445,762 |
| Oct 6, 2026 | 4.18 | 4.20 | 3.93 | 4.01 | 4.01 | -2.08% | 5,060,957 |
| Oct 5, 2026 | 4.32 | 4.37 | 3.85 | 4.09 | 4.09 | -6.83% | 9,552,560 |
| Oct 2, 2026 | 4.36 | 4.60 | 4.22 | 4.39 | 4.39 | 2.33% | 5,572,218 |
| Oct 1, 2026 | 4.41 | 4.47 | 4.24 | 4.29 | 4.29 | -2.72% | 5,795,405 |
| Sep 30, 2026 | 4.53 | 4.58 | 4.28 | 4.41 | 4.41 | -0.45% | 10,635,118 |
| Sep 29, 2026 | 4.71 | 4.74 | 4.34 | 4.43 | 4.43 | -4.94% | 6,275,424 |
| Sep 28, 2026 | 4.89 | 4.94 | 4.63 | 4.66 | 4.66 | -7.17% | 7,584,823 |
| Sep 25, 2026 | 4.90 | 5.20 | 4.78 | 5.02 | 5.02 | 3.29% | 5,309,480 |
| Sep 24, 2026 | 5.10 | 5.13 | 4.83 | 4.86 | 4.86 | -5.63% | 10,787,023 |
| Sep 23, 2026 | 5.55 | 5.61 | 5.12 | 5.15 | 5.15 | -7.87% | 6,812,652 |
| Sep 22, 2026 | 5.74 | 5.74 | 5.51 | 5.59 | 5.59 | -1.41% | 2,877,367 |
| Sep 21, 2026 | 5.78 | 5.87 | 5.61 | 5.67 | 5.67 | -0.87% | 2,608,704 |
| Sep 18, 2026 | 5.75 | 5.85 | 5.65 | 5.72 | 5.72 | 0.53% | 6,332,310 |
| Sep 17, 2026 | 5.68 | 5.75 | 5.54 | 5.69 | 5.69 | 3.08% | 4,208,560 |
| Sep 16, 2026 | 5.58 | 5.70 | 5.40 | 5.52 | 5.52 | -1.08% | 3,636,422 |
| Sep 15, 2026 | 5.85 | 5.91 | 5.50 | 5.58 | 5.58 | -4.62% | 4,327,727 |
| Sep 14, 2026 | 5.86 | 5.92 | 5.76 | 5.85 | 5.85 | -2.82% | 2,693,301 |
| Sep 11, 2026 | 5.90 | 6.23 | 5.83 | 6.02 | 6.02 | 3.26% | 3,061,293 |
| Sep 10, 2026 | 6.16 | 6.23 | 5.73 | 5.83 | 5.83 | -7.02% | 6,482,381 |
| Sep 9, 2026 | 6.68 | 6.76 | 6.25 | 6.27 | 6.27 | -3.69% | 2,518,696 |
| Sep 8, 2026 | 6.38 | 6.58 | 6.26 | 6.51 | 6.51 | 1.88% | 2,220,614 |
| Sep 4, 2026 | 6.30 | 6.46 | 6.30 | 6.39 | 6.39 | 1.11% | 1,532,045 |