PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
6.09
+0.09 (1.50%)
At close: Mar 6, 2026, 4:00 PM EST
6.03
-0.06 (-0.99%)
After-hours: Mar 6, 2026, 7:50 PM EST
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.76 | 6.14 | 5.73 | 6.09 | 6.09 | 1.50% | 3,926,888 |
| Mar 5, 2026 | 6.10 | 6.29 | 5.74 | 6.00 | 6.00 | -3.23% | 5,451,771 |
| Mar 4, 2026 | 6.13 | 6.48 | 5.94 | 6.20 | 6.20 | 2.73% | 4,459,444 |
| Mar 3, 2026 | 6.18 | 6.25 | 5.80 | 6.04 | 6.04 | -6.43% | 5,571,578 |
| Mar 2, 2026 | 6.11 | 6.63 | 6.02 | 6.45 | 6.45 | 2.22% | 6,403,418 |
| Feb 27, 2026 | 7.50 | 7.50 | 6.02 | 6.31 | 6.31 | -22.29% | 22,205,363 |
| Feb 26, 2026 | 8.86 | 8.89 | 8.02 | 8.12 | 8.12 | -8.46% | 6,460,714 |
| Feb 25, 2026 | 8.80 | 9.04 | 8.64 | 8.87 | 8.87 | 3.50% | 2,517,889 |
| Feb 24, 2026 | 8.60 | 8.75 | 8.28 | 8.57 | 8.57 | -1.04% | 3,909,740 |
| Feb 23, 2026 | 8.80 | 8.97 | 8.59 | 8.66 | 8.66 | -3.67% | 2,714,955 |
| Feb 20, 2026 | 9.12 | 9.45 | 8.88 | 8.99 | 8.99 | -2.81% | 2,177,331 |
| Feb 19, 2026 | 8.88 | 9.26 | 8.66 | 9.25 | 9.25 | 3.93% | 2,443,005 |
| Feb 18, 2026 | 8.69 | 9.18 | 8.62 | 8.90 | 8.90 | 3.73% | 4,055,360 |
| Feb 17, 2026 | 8.52 | 8.74 | 8.08 | 8.58 | 8.58 | -1.27% | 4,081,867 |
| Feb 13, 2026 | 8.66 | 9.04 | 8.66 | 8.69 | 8.69 | -0.34% | 2,537,763 |
| Feb 12, 2026 | 9.00 | 9.14 | 8.68 | 8.72 | 8.72 | -3.65% | 3,747,655 |
| Feb 11, 2026 | 9.56 | 9.63 | 9.00 | 9.05 | 9.05 | -3.62% | 3,820,778 |
| Feb 10, 2026 | 9.59 | 9.78 | 9.30 | 9.39 | 9.39 | -2.09% | 2,530,394 |
| Feb 9, 2026 | 9.61 | 9.67 | 9.08 | 9.59 | 9.59 | -0.62% | 2,491,680 |
| Feb 6, 2026 | 9.49 | 9.79 | 9.30 | 9.65 | 9.65 | 5.52% | 2,287,505 |
| Feb 5, 2026 | 9.87 | 9.94 | 9.00 | 9.15 | 9.15 | -9.10% | 3,628,810 |
| Feb 4, 2026 | 10.00 | 10.21 | 9.54 | 10.06 | 10.06 | 1.93% | 2,783,323 |
| Feb 3, 2026 | 9.58 | 9.88 | 9.33 | 9.87 | 9.87 | 5.11% | 3,037,272 |
| Feb 2, 2026 | 9.71 | 9.71 | 9.28 | 9.39 | 9.39 | -1.78% | 3,013,298 |
| Jan 30, 2026 | 10.08 | 10.34 | 9.52 | 9.56 | 9.56 | -6.46% | 3,360,884 |
| Jan 29, 2026 | 11.21 | 11.21 | 10.07 | 10.22 | 10.22 | -9.96% | 6,001,930 |
| Jan 28, 2026 | 11.38 | 11.46 | 10.88 | 11.35 | 11.35 | 0.09% | 3,297,605 |
| Jan 27, 2026 | 11.24 | 11.51 | 11.01 | 11.34 | 11.34 | 0.89% | 2,181,330 |
| Jan 26, 2026 | 11.55 | 11.69 | 11.18 | 11.24 | 11.24 | -3.93% | 2,541,281 |
| Jan 23, 2026 | 11.90 | 12.17 | 11.55 | 11.70 | 11.70 | -2.42% | 3,390,036 |
| Jan 22, 2026 | 11.70 | 12.31 | 11.65 | 11.99 | 11.99 | 5.45% | 4,401,449 |
| Jan 21, 2026 | 11.60 | 12.10 | 10.79 | 11.37 | 11.37 | -0.70% | 4,157,501 |
| Jan 20, 2026 | 11.32 | 12.08 | 11.22 | 11.45 | 11.45 | -2.64% | 4,122,846 |
| Jan 16, 2026 | 11.11 | 12.13 | 11.11 | 11.76 | 11.76 | 5.90% | 6,054,589 |
| Jan 15, 2026 | 11.46 | 11.73 | 11.09 | 11.11 | 11.11 | -3.10% | 6,114,352 |
| Jan 14, 2026 | 10.27 | 11.60 | 10.20 | 11.46 | 11.46 | 10.30% | 11,746,834 |
| Jan 13, 2026 | 10.55 | 10.75 | 10.25 | 10.39 | 10.39 | -0.76% | 4,628,876 |
| Jan 12, 2026 | 9.90 | 10.52 | 9.90 | 10.47 | 10.47 | 4.39% | 5,851,666 |
| Jan 9, 2026 | 10.33 | 10.66 | 10.01 | 10.03 | 10.03 | -1.47% | 5,854,195 |
| Jan 8, 2026 | 9.02 | 10.23 | 8.96 | 10.18 | 10.18 | 12.86% | 5,226,656 |
| Jan 7, 2026 | 9.39 | 9.43 | 8.90 | 9.02 | 9.02 | -4.65% | 2,972,465 |
| Jan 6, 2026 | 9.26 | 9.48 | 9.12 | 9.46 | 9.46 | 2.49% | 3,103,726 |
| Jan 5, 2026 | 9.03 | 9.32 | 8.85 | 9.23 | 9.23 | 3.13% | 4,286,107 |
| Jan 2, 2026 | 8.74 | 8.99 | 8.58 | 8.95 | 8.95 | 4.19% | 2,519,100 |
| Dec 31, 2025 | 8.57 | 8.63 | 8.34 | 8.59 | 8.59 | -0.23% | 3,995,467 |
| Dec 30, 2025 | 8.84 | 8.90 | 8.60 | 8.61 | 8.61 | -2.27% | 3,048,370 |
| Dec 29, 2025 | 8.88 | 9.11 | 8.64 | 8.81 | 8.81 | -2.22% | 2,616,583 |
| Dec 26, 2025 | 9.19 | 9.34 | 8.96 | 9.01 | 9.01 | -2.91% | 1,818,879 |
| Dec 24, 2025 | 9.19 | 9.30 | 9.07 | 9.28 | 9.28 | 1.75% | 1,138,721 |
| Dec 23, 2025 | 9.16 | 9.26 | 8.91 | 9.12 | 9.12 | -1.08% | 3,169,239 |
| Dec 22, 2025 | 9.11 | 9.50 | 9.05 | 9.22 | 9.22 | 3.83% | 3,413,929 |
| Dec 19, 2025 | 9.00 | 9.40 | 8.73 | 8.88 | 8.88 | -0.22% | 6,085,637 |
| Dec 18, 2025 | 8.06 | 9.01 | 8.06 | 8.90 | 8.90 | 19.46% | 8,381,570 |
| Dec 17, 2025 | 7.84 | 8.10 | 7.43 | 7.45 | 7.45 | -4.97% | 4,298,015 |
| Dec 16, 2025 | 7.94 | 8.20 | 7.67 | 7.84 | 7.84 | -2.12% | 5,057,860 |
| Dec 15, 2025 | 8.97 | 9.14 | 8.00 | 8.01 | 8.01 | -8.77% | 6,209,967 |
| Dec 12, 2025 | 9.38 | 9.50 | 8.73 | 8.78 | 8.78 | -6.99% | 3,552,559 |
| Dec 11, 2025 | 9.44 | 9.71 | 9.27 | 9.44 | 9.44 | 0.64% | 3,407,374 |
| Dec 10, 2025 | 9.09 | 9.46 | 8.92 | 9.38 | 9.38 | 2.07% | 2,718,095 |
| Dec 9, 2025 | 9.07 | 9.37 | 9.04 | 9.19 | 9.19 | 0.66% | 1,866,227 |
| Dec 8, 2025 | 9.39 | 9.49 | 9.08 | 9.13 | 9.13 | -1.72% | 2,480,036 |
| Dec 5, 2025 | 9.51 | 9.67 | 9.24 | 9.29 | 9.29 | -3.53% | 2,221,593 |
| Dec 4, 2025 | 8.88 | 9.74 | 8.85 | 9.63 | 9.63 | 8.20% | 4,182,444 |
| Dec 3, 2025 | 8.37 | 8.93 | 8.26 | 8.90 | 8.90 | 6.84% | 3,209,178 |
| Dec 2, 2025 | 8.53 | 8.53 | 8.16 | 8.33 | 8.33 | -0.12% | 2,728,030 |
| Dec 1, 2025 | 8.50 | 8.65 | 8.29 | 8.34 | 8.34 | -5.23% | 3,288,890 |
| Nov 28, 2025 | 8.66 | 8.85 | 8.60 | 8.80 | 8.80 | 2.92% | 1,331,837 |
| Nov 26, 2025 | 8.55 | 8.66 | 8.37 | 8.55 | 8.55 | 1.91% | 2,913,983 |
| Nov 25, 2025 | 8.27 | 8.41 | 7.98 | 8.39 | 8.39 | 0.24% | 5,096,493 |
| Nov 24, 2025 | 8.03 | 8.41 | 7.62 | 8.37 | 8.37 | 0.97% | 6,717,490 |
| Nov 21, 2025 | 8.03 | 8.60 | 7.71 | 8.29 | 8.29 | 2.98% | 5,129,104 |
| Nov 20, 2025 | 8.90 | 9.10 | 8.02 | 8.05 | 8.05 | -7.47% | 4,065,014 |
| Nov 19, 2025 | 8.60 | 8.80 | 8.35 | 8.70 | 8.70 | 1.16% | 4,618,694 |
| Nov 18, 2025 | 8.39 | 8.76 | 8.19 | 8.60 | 8.60 | 0.94% | 4,526,906 |
| Nov 17, 2025 | 9.09 | 9.18 | 8.49 | 8.52 | 8.52 | -7.29% | 3,545,169 |
| Nov 14, 2025 | 8.63 | 9.35 | 8.60 | 9.19 | 9.19 | 3.49% | 6,225,062 |
| Nov 13, 2025 | 9.42 | 9.50 | 8.85 | 8.88 | 8.88 | -7.50% | 4,940,069 |
| Nov 12, 2025 | 9.96 | 10.08 | 9.45 | 9.60 | 9.60 | -2.93% | 5,827,459 |
| Nov 11, 2025 | 10.06 | 10.19 | 9.70 | 9.89 | 9.89 | -2.85% | 3,995,191 |
| Nov 10, 2025 | 10.98 | 10.98 | 10.15 | 10.18 | 10.18 | -3.42% | 4,294,294 |
| Nov 7, 2025 | 11.35 | 11.42 | 9.95 | 10.54 | 10.54 | 9.68% | 9,999,438 |
| Nov 6, 2025 | 10.25 | 10.34 | 9.56 | 9.61 | 9.61 | -6.88% | 5,655,836 |
| Nov 5, 2025 | 10.30 | 10.50 | 10.11 | 10.32 | 10.32 | 1.98% | 3,288,543 |
| Nov 4, 2025 | 10.48 | 10.63 | 9.91 | 10.12 | 10.12 | -7.16% | 7,419,587 |
| Nov 3, 2025 | 11.30 | 11.42 | 10.73 | 10.90 | 10.90 | -5.87% | 4,075,429 |
| Oct 31, 2025 | 11.45 | 11.76 | 11.30 | 11.58 | 11.58 | 2.12% | 3,645,228 |
| Oct 30, 2025 | 12.10 | 12.12 | 11.27 | 11.34 | 11.34 | -6.74% | 4,953,912 |
| Oct 29, 2025 | 12.95 | 13.38 | 12.11 | 12.16 | 12.16 | -7.32% | 3,691,100 |
| Oct 28, 2025 | 13.02 | 13.32 | 12.95 | 13.12 | 13.12 | 1.00% | 1,554,116 |
| Oct 27, 2025 | 13.34 | 13.41 | 12.79 | 12.99 | 12.99 | -0.84% | 1,686,020 |
| Oct 24, 2025 | 13.48 | 13.63 | 13.09 | 13.10 | 13.10 | -0.30% | 1,577,521 |
| Oct 23, 2025 | 13.03 | 13.35 | 12.89 | 13.14 | 13.14 | 1.55% | 1,567,829 |
| Oct 22, 2025 | 13.50 | 13.62 | 12.72 | 12.94 | 12.94 | -1.45% | 2,540,697 |
| Oct 21, 2025 | 14.01 | 14.02 | 12.87 | 13.13 | 13.13 | -7.14% | 3,082,153 |
| Oct 20, 2025 | 13.47 | 14.58 | 13.40 | 14.14 | 14.14 | 7.45% | 2,880,337 |
| Oct 17, 2025 | 13.83 | 13.97 | 12.98 | 13.16 | 13.16 | -6.80% | 4,996,658 |
| Oct 16, 2025 | 15.23 | 15.49 | 14.01 | 14.12 | 14.12 | -6.68% | 3,515,408 |
| Oct 15, 2025 | 15.05 | 15.31 | 14.38 | 15.13 | 15.13 | 2.37% | 4,178,133 |
| Oct 14, 2025 | 12.90 | 15.03 | 12.77 | 14.78 | 14.78 | 12.22% | 6,646,856 |
| Oct 13, 2025 | 14.05 | 14.18 | 13.05 | 13.17 | 13.17 | -3.02% | 3,281,196 |