PureCycle Technologies, Inc. (PCTTW)
NASDAQ: PCTTW · Real-Time Price · USD · Warrants
5.64
+0.04 (0.71%)
Jul 23, 2025, 10:48 AM - Market open
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 5.89 | 5.89 | 5.06 | 5.60 | 5.60 | -0.53% | 4,482 |
| Jul 21, 2025 | 5.93 | 6.16 | 5.63 | 5.63 | 5.63 | -5.38% | 8,345 |
| Jul 18, 2025 | 5.57 | 6.15 | 5.50 | 5.95 | 5.95 | 7.79% | 23,129 |
| Jul 17, 2025 | 5.58 | 5.70 | 5.00 | 5.52 | 5.52 | 1.10% | 52,968 |
| Jul 16, 2025 | 4.93 | 5.55 | 4.93 | 5.46 | 5.46 | 9.20% | 46,538 |
| Jul 15, 2025 | 5.30 | 5.33 | 5.00 | 5.00 | 5.00 | -5.30% | 6,915 |
| Jul 14, 2025 | 5.00 | 5.54 | 5.00 | 5.28 | 5.28 | 3.13% | 3,035 |
| Jul 11, 2025 | 5.34 | 5.34 | 5.01 | 5.12 | 5.12 | -3.76% | 6,917 |
| Jul 10, 2025 | 5.01 | 5.40 | 5.01 | 5.32 | 5.32 | -0.56% | 5,152 |
| Jul 9, 2025 | 4.91 | 5.49 | 4.85 | 5.35 | 5.35 | 7.65% | 14,417 |
| Jul 8, 2025 | 4.57 | 5.04 | 4.56 | 4.97 | 4.97 | 7.81% | 4,016 |
| Jul 7, 2025 | 4.09 | 5.99 | 4.09 | 4.61 | 4.61 | 12.99% | 10,178 |
| Jul 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 67 |
| Jul 2, 2025 | 4.35 | 4.43 | 4.00 | 4.08 | 4.08 | 2.00% | 3,038 |
| Jul 1, 2025 | 4.13 | 5.34 | 3.90 | 4.00 | 4.00 | -8.05% | 5,309 |
| Jun 30, 2025 | 4.67 | 4.67 | 4.19 | 4.35 | 4.35 | 0.46% | 5,791 |
| Jun 27, 2025 | 4.45 | 4.69 | 4.23 | 4.33 | 4.33 | -1.81% | 6,611 |
| Jun 26, 2025 | 4.49 | 4.50 | 4.35 | 4.41 | 4.41 | 1.61% | 10,392 |
| Jun 25, 2025 | 5.20 | 5.20 | 4.33 | 4.34 | 4.34 | -3.98% | 1,529 |
| Jun 24, 2025 | 4.40 | 4.52 | 4.29 | 4.52 | 4.52 | 12.16% | 7,499 |
| Jun 23, 2025 | 3.79 | 4.15 | 3.77 | 4.03 | 4.03 | -2.89% | 3,181 |
| Jun 20, 2025 | 4.50 | 4.55 | 4.15 | 4.15 | 4.15 | -2.81% | 911 |
| Jun 18, 2025 | 4.66 | 5.15 | 4.20 | 4.27 | 4.27 | -11.41% | 66,899 |
| Jun 17, 2025 | 4.58 | 5.35 | 4.35 | 4.82 | 4.82 | 39.51% | 202,708 |
| Jun 16, 2025 | 3.41 | 3.83 | 3.37 | 3.46 | 3.46 | 5.82% | 38,420 |
| Jun 13, 2025 | 3.37 | 3.43 | 3.27 | 3.27 | 3.27 | -4.53% | 14,083 |
| Jun 12, 2025 | 3.24 | 3.42 | 3.19 | 3.42 | 3.42 | 10.32% | 26,213 |
| Jun 11, 2025 | 3.15 | 3.50 | 3.05 | 3.10 | 3.10 | 4.73% | 33,020 |
| Jun 10, 2025 | 3.00 | 3.20 | 2.96 | 2.96 | 2.96 | 2.96% | 24,846 |
| Jun 9, 2025 | 2.73 | 2.99 | 2.72 | 2.88 | 2.88 | 8.49% | 12,663 |
| Jun 6, 2025 | 2.75 | 2.76 | 2.43 | 2.65 | 2.65 | 3.52% | 1,844 |
| Jun 5, 2025 | 2.31 | 2.56 | 2.24 | 2.56 | 2.56 | 2.40% | 4,943 |
| Jun 4, 2025 | 2.50 | 2.55 | 2.50 | 2.50 | 2.50 | 0.40% | 18,711 |
| Jun 3, 2025 | 2.37 | 2.51 | 2.33 | 2.49 | 2.49 | 7.79% | 14,413 |
| Jun 2, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 369 |
| May 30, 2025 | 2.32 | 2.32 | 2.22 | 2.31 | 2.31 | -3.75% | 3,469 |
| May 29, 2025 | 2.75 | 2.75 | 2.40 | 2.40 | 2.40 | -15.49% | 7,811 |
| May 28, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 644 |
| May 27, 2025 | 2.83 | 2.93 | 2.43 | 2.80 | 2.80 | 13.82% | 22,306 |
| May 23, 2025 | 2.20 | 3.00 | 2.17 | 2.46 | 2.46 | 6.26% | 54,016 |
| May 22, 2025 | 1.60 | 3.42 | 1.60 | 2.32 | 2.32 | 35.38% | 52,807 |
| May 21, 2025 | 1.98 | 2.07 | 1.71 | 1.71 | 1.71 | -16.59% | 2,308 |
| May 20, 2025 | 2.15 | 2.19 | 2.02 | 2.05 | 2.05 | -10.09% | 3,479 |
| May 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 42 |
| May 16, 2025 | 2.14 | 2.56 | 1.91 | 2.28 | 2.28 | 21.28% | 22,813 |
| May 15, 2025 | 1.69 | 1.90 | 1.69 | 1.88 | 1.88 | 10.59% | 9,596 |
| May 14, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | -0.58% | 1,800 |
| May 13, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | - | 2,001 |
| May 12, 2025 | 1.65 | 1.71 | 1.63 | 1.71 | 1.71 | 11.76% | 14,505 |
| May 9, 2025 | 1.85 | 1.87 | 1.53 | 1.53 | 1.53 | -7.27% | 1,735 |