PureCycle Technologies, Inc. (PCTTW)
NASDAQ: PCTTW · Real-Time Price · USD · Warrants
2.110
+0.400 (23.39%)
Jun 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.78 | 2.49 | 1.75 | 2.11 | 2.11 | 23.43% | 8,831 |
| Jun 16, 2026 | 2.10 | 2.10 | 1.69 | 1.71 | 1.71 | -16.00% | 2,861 |
| Jun 15, 2026 | 1.82 | 2.10 | 1.67 | 2.04 | 2.04 | 11.81% | 20,953 |
| Jun 12, 2026 | 1.79 | 2.01 | 1.66 | 1.82 | 1.82 | -1.62% | 12,011 |
| Jun 11, 2026 | 1.85 | 1.91 | 1.40 | 1.85 | 1.85 | -12.74% | 44,966 |
| Jun 10, 2026 | 2.80 | 2.80 | 2.05 | 2.12 | 2.12 | -21.34% | 10,962 |
| Jun 9, 2026 | 3.43 | 3.43 | 2.69 | 2.70 | 2.70 | -26.96% | 2,228 |
| Jun 8, 2026 | 3.92 | 3.92 | 3.48 | 3.69 | 3.69 | 5.43% | 26,366 |
| Jun 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -20.45% | 312 |
| Jun 4, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | - | 1,458 |
| Jun 3, 2026 | 1.86 | 4.40 | 1.86 | 4.40 | 4.40 | 12.82% | 76,255 |
| Jun 2, 2026 | 4.15 | 4.15 | 3.90 | 3.90 | 3.90 | -2.01% | 22,398 |
| May 29, 2026 | 4.28 | 4.34 | 3.40 | 3.98 | 3.98 | -4.10% | 23,015 |
| May 28, 2026 | 4.03 | 4.15 | 3.64 | 4.15 | 4.15 | 3.75% | 2,564 |
| May 27, 2026 | 3.20 | 4.01 | 3.20 | 4.00 | 4.00 | 14.29% | 4,861 |
| May 26, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | -6.16% | 809 |
| May 22, 2026 | 3.67 | 3.73 | 3.01 | 3.73 | 3.73 | -6.75% | 818 |
| May 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 10,934 |
| May 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.66% | 402 |
| May 19, 2026 | 3.55 | 4.79 | 3.42 | 4.72 | 4.72 | 7.27% | 12,690 |
| May 18, 2026 | 3.16 | 4.41 | 3.09 | 4.40 | 4.40 | 25.71% | 52,579 |
| May 15, 2026 | 3.30 | 3.53 | 3.03 | 3.50 | 3.50 | 3.70% | 175,720 |
| May 14, 2026 | 3.00 | 3.53 | 3.00 | 3.38 | 3.38 | 31.32% | 40,966 |
| May 13, 2026 | 2.49 | 2.57 | 2.34 | 2.57 | 2.57 | 6.64% | 12,889 |
| May 12, 2026 | 2.50 | 2.50 | 2.16 | 2.41 | 2.41 | -8.71% | 13,862 |
| May 11, 2026 | 1.75 | 2.66 | 1.75 | 2.64 | 2.64 | 60.00% | 41,778 |
| May 8, 2026 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | 3.12% | 1,077 |
| May 7, 2026 | 1.73 | 1.73 | 1.55 | 1.60 | 1.60 | 22.14% | 12,770 |
| May 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 200 |
| May 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 6,176 |
| May 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | 204 |
| Apr 30, 2026 | 1.52 | 1.52 | 1.32 | 1.37 | 1.37 | 5.38% | 2,911 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | 0.01% | 11,687 |
| Apr 27, 2026 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 29,031 |
| Apr 24, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 684 |
| Apr 23, 2026 | 1.36 | 1.36 | 1.25 | 1.29 | 1.29 | 3.20% | 6,051 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | 7.76% | 2,278 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 3.57% | 1,509 |
| Apr 17, 2026 | 1.18 | 1.21 | 1.12 | 1.12 | 1.12 | 0.90% | 7,451 |
| Apr 15, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 4.72% | 7,673 |
| Apr 14, 2026 | 0.97 | 1.06 | 0.97 | 1.06 | 1.06 | 12.77% | 8,085 |
| Apr 13, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | -6.00% | 727 |
| Apr 10, 2026 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | 13.64% | 213 |
| Apr 9, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 2.33% | 1,215 |
| Apr 8, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -10.42% | 10,647 |
| Apr 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 28.00% | 810 |
| Apr 6, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.85% | 205 |
| Apr 2, 2026 | 0.90 | 0.91 | 0.72 | 0.78 | 0.78 | 4.00% | 28,952 |
| Mar 31, 2026 | 0.70 | 0.80 | 0.61 | 0.75 | 0.75 | -18.70% | 9,525 |
| Mar 27, 2026 | 0.84 | 0.92 | 0.82 | 0.92 | 0.92 | 11.14% | 10,417 |