PureCycle Technologies Inc PCT
NASDAQ · United States · Industrial Services
$4.41-0.02 (-0.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.41 | -0.45% | $4.53 | $4.58 | $4.28 | 10.64M |
| 2026-09-29 | $4.43 | -4.94% | $4.71 | $4.74 | $4.34 | 6.27M |
| 2026-09-28 | $4.66 | -7.17% | $4.89 | $4.94 | $4.63 | 7.58M |
| 2026-09-25 | $5.02 | +3.29% | $4.90 | $5.20 | $4.78 | 5.31M |
| 2026-09-24 | $4.86 | -5.63% | $5.10 | $5.13 | $4.83 | 10.79M |
| 2026-09-23 | $5.15 | -7.87% | $5.55 | $5.61 | $5.11 | 6.81M |
| 2026-09-22 | $5.59 | -1.41% | $5.74 | $5.74 | $5.51 | 2.88M |
| 2026-09-21 | $5.67 | -0.87% | $5.78 | $5.87 | $5.61 | 2.61M |
| 2026-09-18 | $5.72 | +0.53% | $5.75 | $5.85 | $5.65 | 6.33M |
| 2026-09-17 | $5.69 | +3.08% | $5.68 | $5.75 | $5.54 | 4.21M |
| 2026-09-16 | $5.52 | -1.08% | $5.58 | $5.70 | $5.40 | 3.63M |
| 2026-09-15 | $5.58 | -4.62% | $5.85 | $5.91 | $5.50 | 4.33M |
| 2026-09-14 | $5.85 | -2.82% | $5.86 | $5.92 | $5.76 | 2.69M |
| 2026-09-11 | $6.02 | +3.26% | $5.89 | $6.23 | $5.83 | 3.06M |
| 2026-09-10 | $5.83 | -7.02% | $6.16 | $6.23 | $5.73 | 6.48M |
| 2026-09-09 | $6.27 | -3.69% | $6.68 | $6.76 | $6.25 | 2.52M |
| 2026-09-08 | $6.51 | +1.88% | $6.38 | $6.58 | $6.26 | 2.21M |
| 2026-09-04 | $6.39 | +1.11% | $6.30 | $6.46 | $6.30 | 1.53M |
| 2026-09-03 | $6.32 | -0.16% | $6.32 | $6.47 | $6.09 | 2.92M |
| 2026-09-02 | $6.33 | +0.64% | $6.26 | $6.44 | $6.20 | 2.11M |
| 2026-09-01 | $6.29 | -3.68% | $6.37 | $6.47 | $6.12 | 3.61M |
| 2026-08-31 | $6.53 | +0.46% | $6.66 | $6.66 | $6.36 | 2.79M |
| 2026-08-28 | $6.50 | -2.26% | $6.63 | $6.79 | $6.47 | 1.83M |
| 2026-08-27 | $6.65 | -0.60% | $6.79 | $6.81 | $6.63 | 2.43M |
| 2026-08-26 | $6.69 | +0.15% | $6.69 | $6.89 | $6.44 | 2.42M |
| 2026-08-25 | $6.68 | +1.06% | $6.62 | $6.70 | $6.38 | 3.44M |
| 2026-08-24 | $6.61 | -2.79% | $6.73 | $6.83 | $6.52 | 3.98M |
| 2026-08-21 | $6.80 | +0.74% | $6.70 | $6.99 | $6.68 | 2.78M |
| 2026-08-20 | $6.75 | -5.86% | $7.11 | $7.15 | $6.61 | 4.81M |
| 2026-08-19 | $7.17 | +4.22% | $6.86 | $7.36 | $6.86 | 4.63M |
| 2026-08-18 | $6.88 | -4.64% | $7.00 | $7.19 | $6.84 | 2.96M |
| 2026-08-17 | $7.22 | +3.81% | $6.93 | $7.22 | $6.73 | 4.43M |
| 2026-08-14 | $6.95 | -0.71% | $7.03 | $7.13 | $6.80 | 3.98M |
| 2026-08-13 | $7.00 | -2.37% | $7.18 | $7.46 | $6.98 | 4.87M |
| 2026-08-12 | $7.17 | -6.27% | $7.87 | $7.94 | $7.15 | 4.12M |
| 2026-08-11 | $7.65 | +5.52% | $7.37 | $7.71 | $7.04 | 4.74M |
| 2026-08-10 | $7.25 | +0.55% | $7.19 | $7.43 | $7.09 | 4.49M |
| 2026-08-07 | $7.21 | +4.95% | $6.80 | $7.42 | $6.60 | 6.71M |
| 2026-08-06 | $6.87 | 0.00% | $6.78 | $7.20 | $6.62 | 6.84M |
| 2026-08-05 | $6.87 | -4.98% | $7.20 | $7.20 | $6.83 | 4.45M |
| 2026-08-04 | $7.23 | +3.14% | $7.23 | $7.32 | $7.10 | 4.67M |
| 2026-08-03 | $7.01 | +10.05% | $6.47 | $7.09 | $6.41 | 5.96M |
| 2026-07-31 | $6.37 | +0.31% | $6.45 | $6.55 | $6.09 | 2.99M |
| 2026-07-30 | $6.35 | +7.26% | $5.97 | $6.38 | $5.96 | 4.01M |
| 2026-07-29 | $5.92 | -4.05% | $6.11 | $6.22 | $5.85 | 4.06M |
| 2026-07-28 | $6.17 | +3.18% | $5.98 | $6.19 | $5.87 | 3.51M |
| 2026-07-27 | $5.98 | +2.22% | $5.85 | $6.06 | $5.75 | 3.15M |
| 2026-07-24 | $5.85 | -2.66% | $5.99 | $6.02 | $5.81 | 3.86M |
| 2026-07-23 | $6.01 | -4.15% | $6.10 | $6.22 | $5.93 | 3.20M |
| 2026-07-22 | $6.27 | -2.94% | $6.46 | $6.52 | $6.25 | 2.67M |
| 2026-07-21 | $6.46 | +6.08% | $6.24 | $6.50 | $6.18 | 3.04M |
| 2026-07-20 | $6.09 | +0.74% | $6.02 | $6.16 | $5.91 | 3.18M |
| 2026-07-17 | $6.05 | -0.82% | $6.01 | $6.23 | $5.97 | 4.51M |
| 2026-07-16 | $6.09 | -13.55% | $6.89 | $6.89 | $6.09 | 7.72M |
| 2026-07-15 | $7.05 | +4.29% | $7.02 | $7.53 | $6.96 | 4.81M |
| 2026-07-14 | $6.76 | +0.90% | $6.80 | $6.99 | $6.66 | 3.20M |
| 2026-07-13 | $6.70 | -8.22% | $7.23 | $7.34 | $6.63 | 5.03M |
| 2026-07-10 | $7.30 | -2.14% | $7.50 | $7.58 | $7.18 | 2.97M |
| 2026-07-09 | $7.46 | +2.47% | $7.43 | $7.56 | $7.22 | 4.53M |
| 2026-07-08 | $7.28 | +1.82% | $7.02 | $7.41 | $7.02 | 7.42M |
| 2026-07-07 | $7.15 | -7.62% | $7.63 | $7.67 | $7.14 | 4.01M |
| 2026-07-06 | $7.74 | +1.71% | $7.60 | $7.80 | $7.45 | 3.15M |
| 2026-07-02 | $7.61 | -4.99% | $8.27 | $8.34 | $7.57 | 3.62M |
| 2026-07-01 | $8.01 | -1.23% | $8.15 | $8.36 | $7.99 | 3.27M |
| 2026-06-30 | $8.11 | +6.43% | $7.70 | $8.15 | $7.66 | 4.53M |
| 2026-06-29 | $7.62 | -2.18% | $7.79 | $7.99 | $7.30 | 5.60M |
| 2026-06-26 | $7.79 | -1.39% | $7.75 | $7.95 | $7.59 | 7.69M |
| 2026-06-25 | $7.90 | -1.25% | $8.02 | $8.23 | $7.74 | 4.08M |
| 2026-06-24 | $8.00 | -3.50% | $8.19 | $8.26 | $7.72 | 7.01M |
| 2026-06-23 | $8.29 | -0.60% | $8.10 | $8.48 | $8.05 | 4.86M |
| 2026-06-22 | $8.34 | -4.14% | $8.69 | $9.07 | $8.29 | 4.68M |
| 2026-06-18 | $8.70 | +0.93% | $8.89 | $8.92 | $8.62 | 5.80M |
| 2026-06-17 | $8.62 | +5.25% | $8.15 | $9.02 | $8.15 | 8.57M |
| 2026-06-16 | $8.19 | -6.93% | $8.72 | $8.74 | $8.05 | 8.90M |
| 2026-06-15 | $8.80 | -0.90% | $9.19 | $9.32 | $8.62 | 7.26M |
| 2026-06-12 | $8.88 | -1.55% | $9.16 | $9.23 | $8.74 | 8.48M |
| 2026-06-11 | $9.02 | -8.75% | $8.24 | $9.09 | $8.01 | 37.12M |
| 2026-06-10 | $9.89 | -8.43% | $10.55 | $10.91 | $9.86 | 5.61M |
| 2026-06-09 | $10.80 | -10.15% | $12.18 | $12.32 | $10.50 | 6.67M |
| 2026-06-08 | $12.02 | -4.00% | $12.75 | $12.81 | $11.88 | 4.31M |
| 2026-06-05 | $12.52 | -10.29% | $13.66 | $13.81 | $12.19 | 5.59M |
| 2026-06-04 | $13.95 | +2.35% | $13.56 | $14.19 | $13.20 | 4.40M |
| 2026-06-03 | $13.63 | +6.11% | $12.60 | $13.90 | $12.60 | 6.29M |
| 2026-06-02 | $12.85 | +5.03% | $12.12 | $13.18 | $12.01 | 3.77M |
| 2026-06-01 | $12.23 | -1.29% | $12.48 | $12.64 | $12.02 | 2.77M |
| 2026-05-29 | $12.39 | -3.73% | $12.73 | $13.08 | $12.36 | 3.65M |
| 2026-05-28 | $12.87 | +1.66% | $12.60 | $12.89 | $12.34 | 2.55M |
| 2026-05-27 | $12.66 | +3.18% | $12.32 | $12.92 | $12.11 | 4.03M |
| 2026-05-26 | $12.27 | +8.39% | $11.63 | $12.59 | $11.56 | 6.18M |
| 2026-05-22 | $11.32 | -0.09% | $11.33 | $11.60 | $10.93 | 3.92M |