PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
7.09
-0.19 (-2.61%)
At close: Apr 28, 2026, 4:00 PM EDT
7.18
+0.09 (1.27%)
After-hours: Apr 28, 2026, 6:18 PM EDT
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.10 | 7.31 | 7.02 | 7.09 | 7.09 | -2.61% | 2,344,814 |
| Apr 27, 2026 | 7.20 | 7.44 | 6.99 | 7.28 | 7.28 | 0.14% | 3,336,945 |
| Apr 24, 2026 | 7.30 | 7.49 | 7.16 | 7.27 | 7.27 | 0.55% | 3,164,437 |
| Apr 23, 2026 | 7.27 | 7.63 | 6.95 | 7.23 | 7.23 | 0.70% | 4,462,527 |
| Apr 22, 2026 | 6.84 | 7.23 | 6.84 | 7.18 | 7.18 | 7.32% | 3,424,100 |
| Apr 21, 2026 | 7.08 | 7.08 | 6.62 | 6.69 | 6.69 | -3.60% | 2,825,931 |
| Apr 20, 2026 | 6.63 | 6.95 | 6.55 | 6.94 | 6.94 | 2.51% | 2,079,505 |
| Apr 17, 2026 | 7.01 | 7.10 | 6.63 | 6.77 | 6.77 | -0.73% | 4,248,810 |
| Apr 16, 2026 | 6.79 | 6.88 | 6.52 | 6.82 | 6.82 | 1.94% | 2,591,434 |
| Apr 15, 2026 | 6.71 | 6.92 | 6.58 | 6.69 | 6.69 | -0.59% | 3,327,800 |
| Apr 14, 2026 | 6.22 | 6.86 | 6.22 | 6.73 | 6.73 | 8.55% | 4,928,435 |
| Apr 13, 2026 | 5.83 | 6.26 | 5.73 | 6.20 | 6.20 | 4.38% | 3,161,550 |
| Apr 10, 2026 | 5.53 | 5.98 | 5.52 | 5.94 | 5.94 | 8.99% | 3,442,328 |
| Apr 9, 2026 | 5.47 | 5.59 | 5.36 | 5.45 | 5.45 | -1.27% | 3,518,929 |
| Apr 8, 2026 | 5.73 | 5.90 | 5.28 | 5.52 | 5.52 | 1.47% | 4,459,627 |
| Apr 7, 2026 | 5.37 | 5.49 | 5.06 | 5.44 | 5.44 | -0.55% | 3,520,226 |
| Apr 6, 2026 | 5.44 | 5.83 | 5.28 | 5.47 | 5.47 | 0.92% | 4,661,834 |
| Apr 2, 2026 | 5.32 | 5.49 | 5.07 | 5.42 | 5.42 | 6.07% | 5,341,193 |
| Apr 1, 2026 | 5.33 | 5.40 | 5.08 | 5.11 | 5.11 | -1.54% | 2,697,369 |
| Mar 31, 2026 | 5.09 | 5.25 | 4.93 | 5.19 | 5.19 | 2.57% | 4,774,430 |
| Mar 30, 2026 | 5.24 | 5.44 | 4.97 | 5.06 | 5.06 | -4.17% | 4,694,404 |
| Mar 27, 2026 | 5.32 | 5.53 | 5.21 | 5.28 | 5.28 | -3.47% | 3,878,032 |
| Mar 26, 2026 | 5.37 | 5.71 | 5.36 | 5.47 | 5.47 | -2.32% | 2,932,954 |
| Mar 25, 2026 | 5.39 | 5.76 | 5.33 | 5.60 | 5.60 | 5.86% | 4,224,575 |
| Mar 24, 2026 | 5.77 | 5.87 | 5.15 | 5.29 | 5.29 | -10.19% | 6,974,631 |
| Mar 23, 2026 | 5.81 | 6.23 | 5.78 | 5.89 | 5.89 | 1.73% | 4,328,866 |
| Mar 20, 2026 | 6.08 | 6.22 | 5.65 | 5.79 | 5.79 | -5.08% | 5,030,792 |
| Mar 19, 2026 | 5.37 | 6.12 | 5.26 | 6.10 | 6.10 | 11.31% | 6,424,303 |
| Mar 18, 2026 | 5.37 | 5.82 | 5.34 | 5.48 | 5.48 | 1.11% | 5,736,637 |
| Mar 17, 2026 | 5.76 | 5.85 | 5.12 | 5.42 | 5.42 | -6.71% | 13,140,741 |
| Mar 16, 2026 | 5.85 | 5.97 | 5.70 | 5.81 | 5.81 | 0.87% | 3,324,199 |
| Mar 13, 2026 | 5.76 | 6.02 | 5.61 | 5.76 | 5.76 | 1.41% | 4,259,273 |
| Mar 12, 2026 | 5.51 | 5.74 | 5.41 | 5.68 | 5.68 | 1.07% | 4,425,024 |
| Mar 11, 2026 | 5.83 | 5.99 | 5.51 | 5.62 | 5.62 | -3.93% | 5,965,367 |
| Mar 10, 2026 | 5.85 | 6.25 | 5.78 | 5.85 | 5.85 | -0.51% | 4,359,593 |
| Mar 9, 2026 | 5.90 | 5.95 | 5.63 | 5.88 | 5.88 | -3.45% | 4,180,536 |
| Mar 6, 2026 | 5.76 | 6.14 | 5.73 | 6.09 | 6.09 | 1.50% | 3,936,256 |
| Mar 5, 2026 | 6.10 | 6.29 | 5.74 | 6.00 | 6.00 | -3.23% | 5,454,279 |
| 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 |