PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
6.82
-0.12 (-1.73%)
Apr 21, 2026, 12:23 PM EDT - Market open
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7.08 | 7.08 | 6.77 | 6.82 | - | -1.73% | 853,769 |
| Apr 20, 2026 | 6.63 | 6.95 | 6.55 | 6.94 | 6.94 | 2.51% | 2,075,683 |
| Apr 17, 2026 | 7.01 | 7.10 | 6.63 | 6.77 | 6.77 | -0.73% | 4,242,656 |
| Apr 16, 2026 | 6.79 | 6.88 | 6.52 | 6.82 | 6.82 | 1.94% | 2,588,980 |
| Apr 15, 2026 | 6.71 | 6.92 | 6.58 | 6.69 | 6.69 | -0.59% | 3,322,833 |
| Apr 14, 2026 | 6.22 | 6.86 | 6.22 | 6.73 | 6.73 | 8.55% | 4,889,809 |
| Apr 13, 2026 | 5.83 | 6.26 | 5.73 | 6.20 | 6.20 | 4.38% | 3,138,510 |
| Apr 10, 2026 | 5.53 | 5.98 | 5.52 | 5.94 | 5.94 | 8.99% | 3,438,656 |
| Apr 9, 2026 | 5.47 | 5.59 | 5.36 | 5.45 | 5.45 | -1.27% | 3,517,129 |
| Apr 8, 2026 | 5.73 | 5.90 | 5.28 | 5.52 | 5.52 | 1.47% | 4,401,354 |
| Apr 7, 2026 | 5.37 | 5.49 | 5.06 | 5.44 | 5.44 | -0.55% | 3,480,831 |
| Apr 6, 2026 | 5.44 | 5.83 | 5.28 | 5.47 | 5.47 | 0.92% | 4,658,871 |
| Apr 2, 2026 | 5.32 | 5.49 | 5.07 | 5.42 | 5.42 | 6.07% | 5,328,950 |
| Apr 1, 2026 | 5.33 | 5.40 | 5.08 | 5.11 | 5.11 | -1.54% | 2,695,841 |
| Mar 31, 2026 | 5.09 | 5.25 | 4.93 | 5.19 | 5.19 | 2.57% | 4,770,402 |
| Mar 30, 2026 | 5.24 | 5.44 | 4.97 | 5.06 | 5.06 | -4.17% | 4,693,352 |
| Mar 27, 2026 | 5.32 | 5.53 | 5.21 | 5.28 | 5.28 | -3.47% | 3,872,717 |
| Mar 26, 2026 | 5.37 | 5.71 | 5.36 | 5.47 | 5.47 | -2.32% | 2,932,746 |
| Mar 25, 2026 | 5.39 | 5.76 | 5.33 | 5.60 | 5.60 | 5.86% | 4,223,479 |
| Mar 24, 2026 | 5.77 | 5.87 | 5.15 | 5.29 | 5.29 | -10.19% | 6,974,631 |
| Mar 23, 2026 | 5.81 | 6.23 | 5.78 | 5.89 | 5.89 | 1.73% | 4,328,866 |
| Mar 20, 2026 | 6.08 | 6.22 | 5.65 | 5.79 | 5.79 | -5.08% | 5,030,792 |
| Mar 19, 2026 | 5.37 | 6.12 | 5.26 | 6.10 | 6.10 | 11.31% | 6,424,303 |
| Mar 18, 2026 | 5.37 | 5.82 | 5.34 | 5.48 | 5.48 | 1.11% | 5,736,637 |
| Mar 17, 2026 | 5.76 | 5.85 | 5.12 | 5.42 | 5.42 | -6.71% | 13,140,741 |
| Mar 16, 2026 | 5.85 | 5.97 | 5.70 | 5.81 | 5.81 | 0.87% | 3,324,199 |
| Mar 13, 2026 | 5.76 | 6.02 | 5.61 | 5.76 | 5.76 | 1.41% | 4,259,273 |
| Mar 12, 2026 | 5.51 | 5.74 | 5.41 | 5.68 | 5.68 | 1.07% | 4,425,024 |
| Mar 11, 2026 | 5.83 | 5.99 | 5.51 | 5.62 | 5.62 | -3.93% | 5,965,367 |
| Mar 10, 2026 | 5.85 | 6.25 | 5.78 | 5.85 | 5.85 | -0.51% | 4,359,593 |
| Mar 9, 2026 | 5.90 | 5.95 | 5.63 | 5.88 | 5.88 | -3.45% | 4,180,536 |
| Mar 6, 2026 | 5.76 | 6.14 | 5.73 | 6.09 | 6.09 | 1.50% | 3,936,256 |
| Mar 5, 2026 | 6.10 | 6.29 | 5.74 | 6.00 | 6.00 | -3.23% | 5,454,279 |
| Mar 4, 2026 | 6.13 | 6.48 | 5.94 | 6.20 | 6.20 | 2.73% | 4,459,444 |
| Mar 3, 2026 | 6.18 | 6.25 | 5.80 | 6.04 | 6.04 | -6.43% | 5,571,578 |
| Mar 2, 2026 | 6.11 | 6.63 | 6.02 | 6.45 | 6.45 | 2.22% | 6,403,418 |
| Feb 27, 2026 | 7.50 | 7.50 | 6.02 | 6.31 | 6.31 | -22.29% | 22,205,363 |
| Feb 26, 2026 | 8.86 | 8.89 | 8.02 | 8.12 | 8.12 | -8.46% | 6,460,714 |
| Feb 25, 2026 | 8.80 | 9.04 | 8.64 | 8.87 | 8.87 | 3.50% | 2,517,889 |
| Feb 24, 2026 | 8.60 | 8.75 | 8.28 | 8.57 | 8.57 | -1.04% | 3,909,740 |
| Feb 23, 2026 | 8.80 | 8.97 | 8.59 | 8.66 | 8.66 | -3.67% | 2,714,955 |
| 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% | 2,443,005 |
| Feb 18, 2026 | 8.69 | 9.18 | 8.62 | 8.90 | 8.90 | 3.73% | 4,055,360 |
| Feb 17, 2026 | 8.52 | 8.74 | 8.08 | 8.58 | 8.58 | -1.27% | 4,081,867 |
| 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 |