PureCycle Technologies, Inc. (PCTTW)
NASDAQ: PCTTW · Real-Time Price · USD · Warrants
1.750
+0.170 (10.77%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 4,905 |
| 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 |