PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
9.29
-0.34 (-3.53%)
At close: Dec 5, 2025, 4:00 PM EST
9.40
+0.11 (1.18%)
After-hours: Dec 5, 2025, 7:23 PM EST
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.51 | 9.67 | 9.24 | 9.29 | 9.29 | -3.53% | 2,221,583 |
| Dec 4, 2025 | 8.88 | 9.74 | 8.85 | 9.63 | 9.63 | 8.20% | 4,182,429 |
| Dec 3, 2025 | 8.37 | 8.93 | 8.26 | 8.90 | 8.90 | 6.84% | 3,203,699 |
| Dec 2, 2025 | 8.53 | 8.53 | 8.16 | 8.33 | 8.33 | -0.12% | 2,728,029 |
| Dec 1, 2025 | 8.50 | 8.65 | 8.29 | 8.34 | 8.34 | -5.23% | 3,288,858 |
| Nov 28, 2025 | 8.66 | 8.85 | 8.60 | 8.80 | 8.80 | 2.92% | 1,331,570 |
| Nov 26, 2025 | 8.55 | 8.66 | 8.37 | 8.55 | 8.55 | 1.91% | 2,911,126 |
| Nov 25, 2025 | 8.27 | 8.41 | 7.98 | 8.39 | 8.39 | 0.24% | 5,095,993 |
| Nov 24, 2025 | 8.03 | 8.41 | 7.62 | 8.37 | 8.37 | 0.97% | 6,714,676 |
| Nov 21, 2025 | 8.03 | 8.60 | 7.71 | 8.29 | 8.29 | 2.98% | 5,127,207 |
| Nov 20, 2025 | 8.90 | 9.10 | 8.02 | 8.05 | 8.05 | -7.47% | 4,063,398 |
| 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 |
| Oct 10, 2025 | 14.41 | 14.84 | 13.53 | 13.58 | 13.58 | -6.34% | 4,300,214 |
| Oct 9, 2025 | 14.84 | 15.05 | 14.36 | 14.50 | 14.50 | -2.42% | 1,734,697 |
| Oct 8, 2025 | 14.56 | 15.12 | 14.40 | 14.86 | 14.86 | 2.91% | 2,834,919 |
| Oct 7, 2025 | 14.81 | 15.22 | 14.24 | 14.44 | 14.44 | -2.04% | 3,254,975 |
| Oct 6, 2025 | 13.78 | 14.76 | 13.66 | 14.74 | 14.74 | 8.46% | 5,235,837 |
| Oct 3, 2025 | 13.43 | 13.97 | 13.32 | 13.59 | 13.59 | 1.57% | 2,167,678 |
| Oct 2, 2025 | 12.89 | 13.40 | 12.88 | 13.38 | 13.38 | 4.21% | 2,381,279 |
| Oct 1, 2025 | 13.02 | 13.06 | 12.66 | 12.84 | 12.84 | -2.36% | 1,911,027 |
| Sep 30, 2025 | 13.01 | 13.17 | 12.75 | 13.15 | 13.15 | 0.23% | 1,462,077 |
| Sep 29, 2025 | 12.90 | 13.18 | 12.71 | 13.12 | 13.12 | 1.63% | 1,736,813 |
| Sep 26, 2025 | 13.12 | 13.27 | 12.72 | 12.91 | 12.91 | -1.45% | 1,530,321 |