PureCycle Technologies (PCT)
NASDAQ:PCT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
5.73
5.90
5.28
5.52
5.52
+1.47%
4,403,061
0.97
Apr 07, 2026
5.37
5.49
5.06
5.44
5.44
-0.55%
3,520,226
0.77
Apr 06, 2026
5.44
5.83
5.28
5.47
5.47
+0.92%
4,661,834
1.03
Apr 03, 2026
5.32
5.49
5.07
5.42
5.42
0.00%
0
0.00
Apr 02, 2026
5.32
5.49
5.07
5.42
5.42
+6.07%
5,341,193
1.17
Apr 01, 2026
5.33
5.40
5.08
5.11
5.11
-1.54%
2,697,369
0.59
Mar 31, 2026
5.09
5.25
4.93
5.19
5.19
+2.57%
4,774,430
1.05
Mar 30, 2026
5.24
5.44
4.97
5.06
5.06
-4.17%
4,694,404
1.04
Mar 27, 2026
5.32
5.53
5.21
5.28
5.28
-3.47%
3,872,642
0.86
Mar 26, 2026
5.37
5.71
5.36
5.47
5.47
-2.32%
2,932,723
0.66
Mar 25, 2026
5.39
5.76
5.33
5.60
5.60
+5.86%
4,222,919
0.95
Mar 24, 2026
5.77
5.87
5.15
5.29
5.29
-10.19%
6,947,831
1.59
Mar 23, 2026
5.81
6.23
5.78
5.89
5.89
+1.73%
4,324,077
0.99
Mar 20, 2026
6.08
6.22
5.65
5.79
5.79
-5.08%
4,992,534
1.14
Mar 19, 2026
5.37
6.12
5.26
6.10
6.10
+11.31%
6,406,022
1.46
Mar 18, 2026
5.37
5.82
5.34
5.48
5.48
+1.11%
5,721,292
1.31
Mar 17, 2026
5.76
5.85
5.12
5.42
5.42
-6.71%
13,135,890
3.09
Mar 16, 2026
5.85
5.97
5.70
5.81
5.81
+0.87%
3,321,937
0.77
Mar 13, 2026
5.76
6.02
5.61
5.76
5.76
+1.41%
4,258,439
0.99
Mar 12, 2026
5.51
5.74
5.41
5.68
5.68
+1.07%
4,422,313
1.04
Mar 11, 2026
5.83
5.99
5.51
5.62
5.62
-3.93%
5,960,249
1.41
Mar 10, 2026
5.85
6.25
5.78
5.85
5.85
-0.51%
4,336,338
1.04
Mar 09, 2026
5.90
5.95
5.62
5.88
5.88
-3.45%
4,179,073
1.01
Mar 06, 2026
5.76
6.14
5.73
6.09
6.09
+1.50%
3,936,256
0.96
Mar 05, 2026
6.10
6.29
5.74
6.00
6.00
-3.23%
5,454,279
1.33
Mar 04, 2026
6.13
6.48
5.94
6.20
6.20
+2.73%
4,459,444
1.09
Mar 03, 2026
6.18
6.25
5.80
6.04
6.04
-6.43%
5,571,578
1.38
Mar 02, 2026
6.11
6.63
6.02
6.45
6.45
+2.22%
6,403,418
1.61
Feb 27, 2026
7.50
7.50
6.02
6.31
6.31
-22.29%
22,205,359
6.08
Feb 26, 2026
8.86
8.89
8.02
8.12
8.12
-8.46%
6,460,714
1.80
Feb 25, 2026
8.80
9.04
8.64
8.87
8.87
+3.50%
2,517,889
0.69
Feb 24, 2026
8.60
8.75
8.28
8.57
8.57
-1.04%
3,909,740
1.06
Feb 23, 2026
8.80
8.97
8.59
8.66
8.66
-3.67%
2,714,955
0.73
Feb 20, 2026
9.12
9.45
8.88
8.99
8.99
-2.81%
2,177,331
0.58
Feb 19, 2026
8.88
9.26
8.66
9.25
9.25
+3.93%
2,443,005
0.65
Feb 18, 2026
8.69
9.18
8.62
8.90
8.90
+3.73%
4,055,360
1.07
Feb 17, 2026
8.52
8.74
8.08
8.58
8.58
-1.27%
4,081,867
1.08
Feb 16, 2026
8.66
9.04
8.66
8.69
8.69
0.00%
0
0.00
Feb 13, 2026
8.66
9.04
8.66
8.69
8.69
-0.34%
2,537,763
0.65
Feb 12, 2026
9.00
9.14
8.68
8.72
8.72
-3.65%
3,747,655
0.95
Feb 11, 2026
9.56
9.63
9.00
9.05
9.05
-5.63%
3,820,778
0.97
Feb 10, 2026
9.59
9.78
9.30
9.39
9.39
-2.09%
2,530,394
0.63
Feb 09, 2026
9.61
9.67
9.08
9.59
9.59
-0.62%
2,491,680
0.61
Feb 06, 2026
9.49
9.79
9.30
9.65
9.65
+5.52%
2,287,505
0.55
Feb 05, 2026
9.87
9.94
9.00
9.15
9.15
-9.10%
3,628,810
0.87
Feb 04, 2026
10.00
10.21
9.54
10.06
10.06
+1.93%
2,779,647
0.66
Feb 03, 2026
9.58
9.88
9.33
9.87
9.87
+5.11%
3,037,272
0.72
Feb 02, 2026
9.71
9.71
9.28
9.39
9.39
-1.78%
3,013,298
0.71
Jan 30, 2026
10.08
10.34
9.52
9.56
9.56
-6.46%
3,360,884
0.79
Jan 29, 2026
11.21
11.21
10.07
10.22
10.22
-9.96%
6,001,930
1.41
Rows: