PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
4.090
-0.300 (-6.83%)
At close: Oct 5, 2026, 4:00 PM EDT
4.100
+0.010 (0.24%)
After-hours: Oct 5, 2026, 7:31 PM EDT
PureCycle Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 4.32 | 4.37 | 3.85 | 4.09 | 4.09 | -6.83% | 9,535,601 |
| Oct 2, 2026 | 4.36 | 4.60 | 4.22 | 4.39 | 4.39 | 2.33% | 5,567,790 |
| Oct 1, 2026 | 4.41 | 4.47 | 4.24 | 4.29 | 4.29 | -2.72% | 5,789,688 |
| Sep 30, 2026 | 4.53 | 4.58 | 4.28 | 4.41 | 4.41 | -0.45% | 10,635,110 |
| 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 |
| Sep 3, 2026 | 6.32 | 6.48 | 6.09 | 6.32 | 6.32 | -0.16% | 2,925,156 |
| Sep 2, 2026 | 6.26 | 6.44 | 6.20 | 6.33 | 6.33 | 0.64% | 2,112,870 |
| Sep 1, 2026 | 6.37 | 6.47 | 6.12 | 6.29 | 6.29 | -3.68% | 3,610,337 |
| Aug 31, 2026 | 6.66 | 6.66 | 6.36 | 6.53 | 6.53 | 0.46% | 2,795,316 |
| Aug 28, 2026 | 6.63 | 6.79 | 6.47 | 6.50 | 6.50 | -2.26% | 1,838,822 |
| Aug 27, 2026 | 6.79 | 6.81 | 6.63 | 6.65 | 6.65 | -0.60% | 2,434,910 |
| Aug 26, 2026 | 6.69 | 6.89 | 6.44 | 6.69 | 6.69 | 0.15% | 2,421,262 |
| Aug 25, 2026 | 6.62 | 6.70 | 6.38 | 6.68 | 6.68 | 1.06% | 3,442,195 |
| Aug 24, 2026 | 6.73 | 6.83 | 6.52 | 6.61 | 6.61 | -2.79% | 3,991,033 |
| Aug 21, 2026 | 6.70 | 6.99 | 6.68 | 6.80 | 6.80 | 0.74% | 2,782,553 |
| Aug 20, 2026 | 7.11 | 7.15 | 6.61 | 6.75 | 6.75 | -5.86% | 4,807,189 |
| Aug 19, 2026 | 6.86 | 7.36 | 6.86 | 7.17 | 7.17 | 4.22% | 4,634,487 |
| Aug 18, 2026 | 7.00 | 7.19 | 6.85 | 6.88 | 6.88 | -4.64% | 2,956,750 |
| Aug 17, 2026 | 6.93 | 7.22 | 6.73 | 7.22 | 7.22 | 3.81% | 4,432,176 |
| Aug 14, 2026 | 7.03 | 7.13 | 6.81 | 6.95 | 6.95 | -0.71% | 3,977,549 |
| Aug 13, 2026 | 7.18 | 7.46 | 6.98 | 7.00 | 7.00 | -2.37% | 4,867,178 |
| Aug 12, 2026 | 7.87 | 7.94 | 7.15 | 7.17 | 7.17 | -6.27% | 4,120,770 |
| Aug 11, 2026 | 7.37 | 7.71 | 7.04 | 7.65 | 7.65 | 5.52% | 4,744,443 |
| Aug 10, 2026 | 7.19 | 7.44 | 7.09 | 7.25 | 7.25 | 0.55% | 4,494,516 |
| Aug 7, 2026 | 6.80 | 7.42 | 6.60 | 7.21 | 7.21 | 4.95% | 6,705,367 |
| Aug 6, 2026 | 6.79 | 7.20 | 6.62 | 6.87 | 6.87 | - | 6,839,433 |
| Aug 5, 2026 | 7.20 | 7.20 | 6.83 | 6.87 | 6.87 | -4.98% | 4,447,578 |
| Aug 4, 2026 | 7.23 | 7.33 | 7.10 | 7.23 | 7.23 | 3.14% | 4,669,104 |
| Aug 3, 2026 | 6.47 | 7.10 | 6.41 | 7.01 | 7.01 | 10.05% | 5,955,241 |
| Jul 31, 2026 | 6.45 | 6.55 | 6.10 | 6.37 | 6.37 | 0.31% | 2,993,628 |
| Jul 30, 2026 | 5.97 | 6.38 | 5.96 | 6.35 | 6.35 | 7.26% | 4,010,339 |
| 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 |