NASDAQ : PCT
PureCycle Technologies, Inc. — Price history
Industrials · Pollution & Treatment Controls · United States
Last price 3.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 669.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PureCycle Technologies, Inc. (PCT) closed at 3.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.455 | 3.53 | 3.22 | 3.25 | 6,391,938 | -3.27% |
| 2026-10-30 | 3.22 | 3.37 | 3.11 | 3.36 | 6,788,670 | +0.90% |
| 2026-10-29 | 3.13 | 3.5 | 3.06 | 3.33 | 8,264,430 | +5.05% |
| 2026-10-28 | 3 | 3.18 | 2.91 | 3.17 | 6,147,037 | +6.38% |
| 2026-10-27 | 2.73 | 3.035 | 2.72 | 2.98 | 7,848,153 | +11.61% |
| 2026-10-26 | 2.77 | 2.79 | 2.63 | 2.67 | 5,493,594 | -3.61% |
| 2026-10-23 | 2.75 | 2.855 | 2.59 | 2.77 | 5,157,370 | -0.36% |
| 2026-10-22 | 2.68 | 2.845 | 2.66 | 2.78 | 5,105,387 | +0.36% |
| 2026-10-21 | 2.97 | 3.03 | 2.76 | 2.77 | 5,435,753 | -5.46% |
| 2026-10-20 | 2.87 | 3.135 | 2.84 | 2.93 | 5,376,226 | +0.34% |
| 2026-10-19 | 3.11 | 3.15 | 2.84 | 2.92 | 7,025,799 | -4.89% |
| 2026-10-16 | 3.15 | 3.41 | 3.04 | 3.07 | 9,478,038 | -3.91% |
| 2026-10-15 | 3.13 | 3.2 | 3.04 | 3.195 | 7,671,187 | -0.78% |
| 2026-10-14 | 3.38 | 3.38 | 3.09 | 3.22 | 6,148,811 | -6.40% |
| 2026-10-13 | 3.56 | 3.566 | 3.42 | 3.44 | 6,375,146 | -4.44% |
| 2026-10-12 | 3.88 | 3.9 | 3.585 | 3.6 | 5,382,233 | -8.16% |
| 2026-10-09 | 3.98 | 4.005 | 3.815 | 3.92 | 4,046,971 | -0.25% |
| 2026-10-08 | 3.75 | 4.045 | 3.6 | 3.93 | 10,466,859 | +3.42% |
| 2026-10-07 | 3.97 | 3.97 | 3.72 | 3.8 | 6,445,762 | -5.12% |
| 2026-10-06 | 4.18 | 4.2 | 3.93 | 4.005 | 5,060,957 | -2.08% |
| 2026-10-05 | 4.32 | 4.371 | 3.85 | 4.09 | 9,552,560 | -6.83% |
| 2026-10-02 | 4.36 | 4.6 | 4.22 | 4.39 | 5,572,218 | +2.33% |
| 2026-10-01 | 4.41 | 4.47 | 4.24 | 4.29 | 5,795,405 | -2.72% |
| 2026-09-30 | 4.53 | 4.58 | 4.28 | 4.41 | 10,635,118 | -0.45% |
| 2026-09-29 | 4.71 | 4.74 | 4.34 | 4.43 | 6,275,424 | -4.94% |
| 2026-09-28 | 4.885 | 4.94 | 4.63 | 4.66 | 7,584,823 | -7.17% |
| 2026-09-25 | 4.9 | 5.2 | 4.78 | 5.02 | 5,309,480 | +3.29% |
| 2026-09-24 | 5.1 | 5.13 | 4.83 | 4.86 | 10,787,023 | -5.63% |
| 2026-09-23 | 5.55 | 5.608 | 5.115 | 5.15 | 6,812,652 | -7.87% |
| 2026-09-22 | 5.74 | 5.74 | 5.51 | 5.59 | 2,877,367 | -1.41% |
| 2026-09-21 | 5.78 | 5.873 | 5.605 | 5.67 | 2,608,704 | -0.87% |
| 2026-09-18 | 5.75 | 5.85 | 5.65 | 5.72 | 6,332,310 | +0.53% |
| 2026-09-17 | 5.68 | 5.75 | 5.54 | 5.69 | 4,208,560 | +3.08% |
| 2026-09-16 | 5.58 | 5.7 | 5.4 | 5.52 | 3,636,422 | -1.08% |
| 2026-09-15 | 5.85 | 5.91 | 5.5 | 5.58 | 4,327,727 | -4.62% |
| 2026-09-14 | 5.86 | 5.92 | 5.76 | 5.85 | 2,693,301 | -2.82% |
| 2026-09-11 | 5.895 | 6.23 | 5.83 | 6.02 | 3,061,293 | +3.26% |
| 2026-09-10 | 6.16 | 6.23 | 5.73 | 5.83 | 6,482,381 | -7.02% |
| 2026-09-09 | 6.68 | 6.76 | 6.25 | 6.27 | 2,518,696 | -3.69% |
| 2026-09-08 | 6.38 | 6.58 | 6.26 | 6.51 | 2,220,614 | +1.88% |
| 2026-09-04 | 6.3 | 6.459 | 6.3 | 6.39 | 1,532,045 | +1.11% |
| 2026-09-03 | 6.32 | 6.475 | 6.091 | 6.32 | 2,925,156 | -0.16% |
| 2026-09-02 | 6.26 | 6.44 | 6.2 | 6.33 | 2,112,870 | +0.64% |
| 2026-09-01 | 6.37 | 6.465 | 6.12 | 6.29 | 3,610,337 | -3.68% |
| 2026-08-31 | 6.66 | 6.66 | 6.36 | 6.53 | 2,795,316 | +0.46% |
| 2026-08-28 | 6.63 | 6.79 | 6.465 | 6.5 | 1,838,822 | -2.26% |
| 2026-08-27 | 6.79 | 6.81 | 6.63 | 6.65 | 2,434,910 | -0.60% |
| 2026-08-26 | 6.69 | 6.89 | 6.44 | 6.69 | 2,421,262 | +0.15% |
| 2026-08-25 | 6.62 | 6.7 | 6.38 | 6.68 | 3,442,195 | +1.06% |
| 2026-08-24 | 6.73 | 6.83 | 6.52 | 6.61 | 3,991,033 | -2.79% |
| 2026-08-21 | 6.7 | 6.99 | 6.68 | 6.8 | 2,782,553 | +0.74% |
| 2026-08-20 | 7.11 | 7.15 | 6.61 | 6.75 | 4,807,189 | -5.86% |
| 2026-08-19 | 6.86 | 7.355 | 6.86 | 7.17 | 4,634,487 | +4.22% |
| 2026-08-18 | 7 | 7.19 | 6.845 | 6.88 | 2,956,750 | -4.64% |
| 2026-08-17 | 6.93 | 7.22 | 6.73 | 7.215 | 4,432,176 | +3.81% |
| 2026-08-14 | 7.03 | 7.125 | 6.805 | 6.95 | 3,977,549 | -0.71% |
| 2026-08-13 | 7.18 | 7.46 | 6.98 | 7 | 4,867,178 | -2.37% |
| 2026-08-12 | 7.87 | 7.94 | 7.15 | 7.17 | 4,120,770 | -6.27% |
| 2026-08-11 | 7.37 | 7.71 | 7.04 | 7.65 | 4,744,443 | +5.52% |
| 2026-08-10 | 7.19 | 7.435 | 7.09 | 7.25 | 4,494,516 | +0.55% |
| 2026-08-07 | 6.8 | 7.42 | 6.6 | 7.21 | 6,705,367 | +4.95% |
| 2026-08-06 | 6.785 | 7.2 | 6.62 | 6.87 | 6,839,433 | +0.00% |
| 2026-08-05 | 7.2 | 7.2 | 6.83 | 6.87 | 4,447,578 | -4.98% |
| 2026-08-04 | 7.23 | 7.325 | 7.1 | 7.23 | 4,669,104 | +3.14% |
| 2026-08-03 | 6.47 | 7.095 | 6.405 | 7.01 | 5,955,241 | +10.05% |
| 2026-07-31 | 6.45 | 6.55 | 6.095 | 6.37 | 2,993,628 | +0.31% |
| 2026-07-30 | 5.97 | 6.375 | 5.96 | 6.35 | 4,010,339 | +7.26% |
| 2026-07-29 | 6.11 | 6.215 | 5.85 | 5.92 | 4,063,307 | -4.05% |
| 2026-07-28 | 5.98 | 6.19 | 5.87 | 6.17 | 3,521,376 | +3.18% |
| 2026-07-27 | 5.85 | 6.06 | 5.75 | 5.98 | 3,152,907 | +2.22% |
| 2026-07-24 | 5.99 | 6.02 | 5.81 | 5.85 | 3,863,704 | -2.66% |
| 2026-07-23 | 6.1 | 6.22 | 5.935 | 6.01 | 3,198,661 | -4.15% |
| 2026-07-22 | 6.46 | 6.52 | 6.25 | 6.27 | 2,673,562 | -2.94% |
| 2026-07-21 | 6.24 | 6.5 | 6.18 | 6.46 | 3,036,106 | +6.08% |
| 2026-07-20 | 6.02 | 6.155 | 5.915 | 6.09 | 3,181,136 | +0.74% |
| 2026-07-17 | 6.01 | 6.23 | 5.965 | 6.045 | 4,508,762 | -0.82% |
| 2026-07-16 | 6.89 | 6.89 | 6.09 | 6.095 | 7,715,772 | -13.55% |
| 2026-07-15 | 7.02 | 7.53 | 6.96 | 7.05 | 4,808,967 | +4.29% |
| 2026-07-14 | 6.8 | 6.99 | 6.66 | 6.76 | 3,198,896 | +0.90% |
| 2026-07-13 | 7.23 | 7.338 | 6.63 | 6.7 | 5,025,373 | -8.22% |
| 2026-07-10 | 7.5 | 7.58 | 7.185 | 7.3 | 2,970,101 | -2.14% |
| 2026-07-09 | 7.43 | 7.56 | 7.215 | 7.46 | 4,529,627 | +2.47% |
| 2026-07-08 | 7.02 | 7.41 | 7.02 | 7.28 | 7,419,060 | +1.82% |
| 2026-07-07 | 7.63 | 7.67 | 7.14 | 7.15 | 4,007,206 | -7.62% |
| 2026-07-06 | 7.6 | 7.8 | 7.455 | 7.74 | 3,152,870 | +1.71% |
| 2026-07-02 | 8.27 | 8.335 | 7.57 | 7.61 | 3,626,228 | -4.99% |
| 2026-07-01 | 8.15 | 8.36 | 7.99 | 8.01 | 3,267,763 | -1.23% |
| 2026-06-30 | 7.7 | 8.145 | 7.66 | 8.11 | 4,533,835 | +6.43% |
| 2026-06-29 | 7.79 | 7.99 | 7.295 | 7.62 | 5,598,500 | -2.18% |
| 2026-06-26 | 7.75 | 7.95 | 7.585 | 7.79 | 7,685,894 | -1.39% |
| 2026-06-25 | 8.02 | 8.23 | 7.735 | 7.9 | 4,082,635 | -1.25% |
| 2026-06-24 | 8.19 | 8.26 | 7.72 | 8 | 7,008,321 | -3.50% |
| 2026-06-23 | 8.1 | 8.475 | 8.05 | 8.29 | 4,861,959 | -0.60% |
| 2026-06-22 | 8.69 | 9.07 | 8.292 | 8.34 | 4,676,323 | -4.14% |
| 2026-06-18 | 8.89 | 8.92 | 8.62 | 8.7 | 5,796,360 | +0.93% |
| 2026-06-17 | 8.148 | 9.02 | 8.148 | 8.62 | 8,570,356 | +5.25% |
| 2026-06-16 | 8.72 | 8.74 | 8.05 | 8.19 | 8,902,656 | -6.93% |
| 2026-06-15 | 9.195 | 9.325 | 8.62 | 8.8 | 7,264,204 | -0.90% |
| 2026-06-12 | 9.165 | 9.23 | 8.74 | 8.88 | 8,479,260 | -1.55% |
| 2026-06-11 | 8.245 | 9.085 | 8.01 | 9.02 | 37,120,516 | -8.75% |
| 2026-06-10 | 10.55 | 10.91 | 9.865 | 9.885 | 5,605,672 | -8.43% |
| 2026-06-09 | 12.18 | 12.323 | 10.5 | 10.795 | 6,671,061 | -10.15% |
| 2026-06-08 | 12.75 | 12.81 | 11.88 | 12.015 | 4,307,713 | -4.00% |
| 2026-06-05 | 13.66 | 13.81 | 12.195 | 12.515 | 5,588,218 | -10.29% |
| 2026-06-04 | 13.555 | 14.195 | 13.205 | 13.95 | 4,404,472 | +2.35% |
| 2026-06-03 | 12.6 | 13.895 | 12.6 | 13.63 | 6,289,262 | +6.11% |
| 2026-06-02 | 12.12 | 13.18 | 12.01 | 12.845 | 3,771,565 | +5.03% |
| 2026-06-01 | 12.48 | 12.641 | 12.02 | 12.23 | 2,765,409 | -1.29% |
| 2026-05-29 | 12.735 | 13.08 | 12.365 | 12.39 | 3,646,016 | -3.73% |
| 2026-05-28 | 12.6 | 12.89 | 12.34 | 12.87 | 2,553,773 | +1.66% |
| 2026-05-27 | 12.325 | 12.921 | 12.115 | 12.66 | 4,029,584 | +3.18% |
| 2026-05-26 | 11.63 | 12.585 | 11.56 | 12.27 | 6,177,758 | +8.39% |
| 2026-05-22 | 11.33 | 11.6 | 10.925 | 11.32 | 3,915,191 | -0.09% |
| 2026-05-21 | 11.88 | 12.15 | 11.26 | 11.33 | 4,408,568 | -4.47% |
| 2026-05-20 | 12.25 | 12.45 | 11.54 | 11.86 | 4,094,153 | -3.50% |
| 2026-05-19 | 12.72 | 12.72 | 12.015 | 12.29 | 4,633,198 | -4.21% |
| 2026-05-18 | 12.6 | 13.29 | 12.4 | 12.83 | 7,729,786 | +1.91% |
| 2026-05-15 | 11.94 | 12.94 | 11.9 | 12.59 | 6,700,961 | +1.61% |
| 2026-05-14 | 11.565 | 12.9 | 11.46 | 12.39 | 15,404,926 | +21.47% |
| 2026-05-13 | 10.09 | 10.24 | 9.55 | 10.2 | 4,650,651 | +4.51% |