Purecycle Technologies Inc (PCT)
NASDAQ:PCT
Want to see PCT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
11.33
11.60
10.93
11.32
11.32
-0.09%
3,915,191
0.80
May 21, 2026
11.88
12.15
11.26
11.33
11.33
-4.47%
4,408,568
0.90
May 20, 2026
12.25
12.45
11.54
11.86
11.86
-3.50%
4,094,153
0.84
May 19, 2026
12.72
12.72
12.02
12.29
12.29
-4.21%
4,633,198
0.96
May 18, 2026
12.60
13.29
12.40
12.83
12.83
+1.91%
7,729,786
1.62
May 15, 2026
11.94
12.94
11.90
12.59
12.59
+1.61%
6,700,961
1.42
May 14, 2026
11.57
12.90
11.46
12.39
12.39
+21.47%
15,404,930
3.43
May 13, 2026
10.09
10.24
9.55
10.20
10.20
+4.51%
4,650,651
1.04
May 12, 2026
9.75
10.00
9.23
9.76
9.76
-1.31%
5,010,479
1.13
May 11, 2026
9.50
10.39
9.40
9.89
9.89
+3.78%
5,780,138
1.31
May 08, 2026
8.99
9.76
8.72
9.53
9.53
+6.60%
5,058,520
1.16
May 07, 2026
9.32
9.73
8.66
8.94
8.94
+17.32%
8,819,078
2.07
May 06, 2026
7.60
7.83
7.52
7.62
7.62
-0.39%
3,782,264
0.89
May 05, 2026
7.38
7.70
7.29
7.65
7.65
+4.08%
2,781,552
0.65
May 04, 2026
7.84
7.92
7.31
7.35
7.35
-6.49%
3,325,014
0.78
May 01, 2026
7.55
7.89
7.40
7.86
7.86
+5.08%
3,778,192
0.89
Apr 30, 2026
7.43
7.64
7.19
7.48
7.48
+0.67%
3,420,275
0.81
Apr 29, 2026
7.25
7.76
7.06
7.43
7.43
+4.80%
3,751,776
0.89
Apr 28, 2026
7.10
7.31
7.02
7.09
7.09
-2.61%
2,348,692
0.55
Apr 27, 2026
7.20
7.44
6.99
7.28
7.28
+0.14%
3,340,023
0.78
Apr 24, 2026
7.30
7.49
7.16
7.27
7.27
+0.55%
3,199,243
0.75
Apr 23, 2026
7.27
7.63
6.95
7.23
7.23
+0.70%
4,470,102
1.06
Apr 22, 2026
6.84
7.23
6.84
7.18
7.18
+7.32%
3,438,692
0.81
Apr 21, 2026
7.08
7.08
6.62
6.69
6.69
-3.60%
2,826,031
0.66
Apr 20, 2026
6.63
6.95
6.55
6.94
6.94
+2.51%
2,079,505
0.49
Apr 17, 2026
7.01
7.10
6.63
6.77
6.77
-0.73%
4,248,810
0.99
Apr 16, 2026
6.79
6.88
6.52
6.82
6.82
+1.94%
2,591,434
0.61
Apr 15, 2026
6.71
6.92
6.58
6.69
6.69
-0.59%
3,327,800
0.78
Apr 14, 2026
6.22
6.86
6.22
6.73
6.73
+8.55%
4,928,435
1.15
Apr 13, 2026
5.83
6.26
5.73
6.20
6.20
+4.38%
3,161,550
0.71
Apr 10, 2026
5.53
5.98
5.52
5.94
5.94
+8.99%
3,442,328
0.77
Apr 09, 2026
5.47
5.59
5.36
5.45
5.45
-1.27%
3,518,929
0.78
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
Rows: