PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
7.79
-0.11 (-1.39%)
At close: Jun 26, 2026, 4:00 PM EDT
7.80
+0.01 (0.10%)
After-hours: Jun 26, 2026, 7:56 PM EDT
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.75 | 7.95 | 7.59 | 7.79 | 7.79 | -1.39% | 7,595,435 |
| Jun 25, 2026 | 8.02 | 8.23 | 7.74 | 7.90 | 7.90 | -1.25% | 4,081,948 |
| Jun 24, 2026 | 8.19 | 8.26 | 7.72 | 8.00 | 8.00 | -3.50% | 7,007,135 |
| Jun 23, 2026 | 8.10 | 8.48 | 8.05 | 8.29 | 8.29 | -0.60% | 4,861,076 |
| Jun 22, 2026 | 8.69 | 9.07 | 8.29 | 8.34 | 8.34 | -4.14% | 4,673,971 |
| Jun 18, 2026 | 8.89 | 8.92 | 8.62 | 8.70 | 8.70 | 0.93% | 5,795,018 |
| Jun 17, 2026 | 8.15 | 9.02 | 8.15 | 8.62 | 8.62 | 5.25% | 8,570,356 |
| Jun 16, 2026 | 8.72 | 8.74 | 8.05 | 8.19 | 8.19 | -6.93% | 8,902,656 |
| Jun 15, 2026 | 9.20 | 9.33 | 8.62 | 8.80 | 8.80 | -0.90% | 7,264,204 |
| Jun 12, 2026 | 9.17 | 9.23 | 8.74 | 8.88 | 8.88 | -1.55% | 8,479,260 |
| Jun 11, 2026 | 8.25 | 9.09 | 8.01 | 9.02 | 9.02 | -8.75% | 37,120,516 |
| Jun 10, 2026 | 10.55 | 10.91 | 9.87 | 9.89 | 9.89 | -8.43% | 5,605,672 |
| Jun 9, 2026 | 12.18 | 12.32 | 10.50 | 10.80 | 10.80 | -10.15% | 6,671,061 |
| Jun 8, 2026 | 12.75 | 12.81 | 11.88 | 12.02 | 12.02 | -4.00% | 4,307,713 |
| Jun 5, 2026 | 13.66 | 13.81 | 12.20 | 12.52 | 12.52 | -10.29% | 5,588,218 |
| Jun 4, 2026 | 13.56 | 14.20 | 13.21 | 13.95 | 13.95 | 2.35% | 4,404,472 |
| Jun 3, 2026 | 12.60 | 13.90 | 12.60 | 13.63 | 13.63 | 6.11% | 6,289,262 |
| Jun 2, 2026 | 12.12 | 13.18 | 12.01 | 12.85 | 12.85 | 5.03% | 3,771,565 |
| Jun 1, 2026 | 12.48 | 12.64 | 12.02 | 12.23 | 12.23 | -1.29% | 2,765,409 |
| May 29, 2026 | 12.74 | 13.08 | 12.37 | 12.39 | 12.39 | -3.73% | 3,646,016 |
| May 28, 2026 | 12.60 | 12.89 | 12.34 | 12.87 | 12.87 | 1.66% | 2,553,773 |
| May 27, 2026 | 12.33 | 12.92 | 12.12 | 12.66 | 12.66 | 3.18% | 4,029,584 |
| May 26, 2026 | 11.63 | 12.59 | 11.56 | 12.27 | 12.27 | 8.39% | 6,177,758 |
| May 22, 2026 | 11.33 | 11.60 | 10.93 | 11.32 | 11.32 | -0.09% | 3,915,191 |
| May 21, 2026 | 11.88 | 12.15 | 11.26 | 11.33 | 11.33 | -4.47% | 4,408,568 |
| May 20, 2026 | 12.25 | 12.45 | 11.54 | 11.86 | 11.86 | -3.50% | 4,094,153 |
| May 19, 2026 | 12.72 | 12.72 | 12.02 | 12.29 | 12.29 | -4.21% | 4,633,198 |
| May 18, 2026 | 12.60 | 13.29 | 12.40 | 12.83 | 12.83 | 1.91% | 7,729,786 |
| May 15, 2026 | 11.94 | 12.94 | 11.90 | 12.59 | 12.59 | 1.61% | 6,700,961 |
| May 14, 2026 | 11.57 | 12.90 | 11.46 | 12.39 | 12.39 | 21.47% | 15,404,926 |
| May 13, 2026 | 10.09 | 10.24 | 9.55 | 10.20 | 10.20 | 4.51% | 4,650,651 |
| May 12, 2026 | 9.75 | 10.00 | 9.23 | 9.76 | 9.76 | -1.31% | 5,010,479 |
| May 11, 2026 | 9.50 | 10.39 | 9.40 | 9.89 | 9.89 | 3.78% | 5,782,164 |
| May 8, 2026 | 8.99 | 9.76 | 8.72 | 9.53 | 9.53 | 6.60% | 5,058,520 |
| May 7, 2026 | 9.32 | 9.73 | 8.66 | 8.94 | 8.94 | 17.32% | 8,819,078 |
| May 6, 2026 | 7.60 | 7.83 | 7.52 | 7.62 | 7.62 | -0.39% | 3,782,264 |
| May 5, 2026 | 7.38 | 7.70 | 7.29 | 7.65 | 7.65 | 4.08% | 2,781,552 |
| May 4, 2026 | 7.84 | 7.92 | 7.31 | 7.35 | 7.35 | -6.49% | 3,325,014 |
| May 1, 2026 | 7.55 | 7.89 | 7.40 | 7.86 | 7.86 | 5.08% | 3,778,192 |
| Apr 30, 2026 | 7.43 | 7.64 | 7.19 | 7.48 | 7.48 | 0.67% | 3,420,275 |
| Apr 29, 2026 | 7.25 | 7.76 | 7.06 | 7.43 | 7.43 | 4.80% | 3,757,211 |
| Apr 28, 2026 | 7.10 | 7.31 | 7.02 | 7.09 | 7.09 | -2.61% | 2,348,692 |
| Apr 27, 2026 | 7.20 | 7.44 | 6.99 | 7.28 | 7.28 | 0.14% | 3,340,023 |
| Apr 24, 2026 | 7.30 | 7.49 | 7.16 | 7.27 | 7.27 | 0.55% | 3,199,243 |
| Apr 23, 2026 | 7.27 | 7.63 | 6.95 | 7.23 | 7.23 | 0.70% | 4,470,102 |
| Apr 22, 2026 | 6.84 | 7.23 | 6.84 | 7.18 | 7.18 | 7.32% | 3,438,692 |
| Apr 21, 2026 | 7.08 | 7.08 | 6.62 | 6.69 | 6.69 | -3.60% | 2,826,031 |
| 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 |