PureCycle Technologies, Inc. (PCTTW)
NASDAQ: PCTTW · Real-Time Price · USD · Warrants
0.7600
0.00 (0.00%)
Sep 28, 2026, 4:00 PM EDT - Market closed
PureCycle Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.95 | 0.95 | 0.76 | 0.76 | - | - | 5,317 |
| Sep 25, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -24.00% | 469 |
| Sep 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -21.26% | 3,699 |
| Sep 22, 2026 | 1.10 | 1.42 | 1.05 | 1.27 | 1.27 | 0.79% | 19,352 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 709 |
| Sep 18, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -10.00% | 13,161 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 111 |
| Sep 9, 2026 | 1.55 | 1.55 | 1.26 | 1.47 | 1.47 | -7.55% | 17,819 |
| Sep 8, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 8,895 |
| Sep 4, 2026 | 1.58 | 1.80 | 1.58 | 1.65 | 1.65 | -35.80% | 6,769 |
| Aug 26, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 28.50% | 556 |
| Aug 17, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | 0.50% | 3,326 |
| Aug 11, 2026 | 1.97 | 2.03 | 1.97 | 1.99 | 1.99 | 12.43% | 6,570 |
| Aug 10, 2026 | 1.91 | 1.91 | 1.77 | 1.77 | 1.77 | -7.81% | 1,561 |
| Aug 7, 2026 | 1.75 | 1.92 | 1.75 | 1.92 | 1.92 | 0.52% | 2,836 |
| Aug 4, 2026 | 1.91 | 1.98 | 1.90 | 1.91 | 1.91 | 2.69% | 20,920 |
| Aug 3, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 6.28% | 703 |
| Jul 31, 2026 | 1.58 | 1.75 | 1.58 | 1.75 | 1.75 | 10.77% | 3,221 |
| Jul 30, 2026 | 1.71 | 1.71 | 1.58 | 1.58 | 1.58 | -4.82% | 2,588 |
| Jul 28, 2026 | 1.63 | 1.70 | 1.55 | 1.66 | 1.66 | 9.21% | 4,179 |
| Jul 27, 2026 | 1.67 | 1.80 | 1.52 | 1.52 | 1.52 | -8.43% | 3,779 |
| Jul 24, 2026 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 7,536 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -10.53% | 1,547 |
| Jul 22, 2026 | 1.80 | 2.00 | 1.69 | 1.90 | 1.90 | 12.43% | 9,713 |
| Jul 21, 2026 | 1.76 | 1.97 | 1.67 | 1.69 | 1.69 | 1.81% | 5,637 |
| Jul 20, 2026 | 1.77 | 2.00 | 1.66 | 1.66 | 1.66 | -15.74% | 8,231 |
| Jul 17, 2026 | 1.85 | 2.00 | 1.85 | 1.97 | 1.97 | -1.50% | 2,184 |
| Jul 16, 2026 | 2.17 | 2.17 | 2.00 | 2.00 | 2.00 | - | 409 |
| Jul 15, 2026 | 2.46 | 2.46 | 2.00 | 2.00 | 2.00 | 1.01% | 24,958 |
| Jul 14, 2026 | 2.48 | 2.48 | 1.96 | 1.98 | 1.98 | -1.00% | 9,188 |
| Jul 13, 2026 | 2.77 | 2.77 | 2.00 | 2.00 | 2.00 | -25.93% | 17,376 |
| Jul 10, 2026 | 2.91 | 2.91 | 2.70 | 2.70 | 2.70 | 11.11% | 1,639 |
| Jul 9, 2026 | 2.50 | 2.84 | 2.28 | 2.43 | 2.43 | -7.25% | 11,922 |
| Jul 8, 2026 | 2.55 | 2.95 | 2.24 | 2.62 | 2.62 | -4.38% | 9,799 |
| Jul 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -8.36% | 151 |
| Jul 1, 2026 | 2.40 | 3.05 | 2.30 | 2.99 | 2.99 | 4.55% | 9,387 |
| Jun 30, 2026 | 3.39 | 3.39 | 2.01 | 2.86 | 2.86 | 43.00% | 32,708 |
| Jun 29, 2026 | 2.08 | 2.10 | 1.90 | 2.00 | 2.00 | -3.38% | 15,473 |
| Jun 26, 2026 | 2.90 | 3.16 | 1.99 | 2.07 | 2.07 | -9.61% | 19,242 |
| Jun 25, 2026 | 3.37 | 3.37 | 2.16 | 2.29 | 2.29 | -15.50% | 38,807 |
| Jun 24, 2026 | 3.86 | 3.88 | 2.46 | 2.71 | 2.71 | -9.36% | 12,071 |
| Jun 23, 2026 | 2.30 | 3.80 | 2.30 | 2.99 | 2.99 | 31.14% | 20,606 |
| Jun 22, 2026 | 2.03 | 3.30 | 2.01 | 2.28 | 2.28 | -8.80% | 23,327 |
| Jun 18, 2026 | 3.59 | 3.59 | 2.05 | 2.50 | 2.50 | 18.48% | 1,950 |
| 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% | 11,037 |