PureCycle Technologies, Inc. - PCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	13.01	13.15	13.15	13.17	12.75	1.46M
September 29, 2025	12.9	13.12	13.12	13.18	12.71	1.73M
September 26, 2025	13.12	12.91	12.91	13.27	12.72	1.53M
September 25, 2025	13.18	13.1	13.1	13.33	12.7	2.18M
September 24, 2025	13.92	13.49	13.49	14.03	13.47	2.45M
September 23, 2025	13.97	13.9	13.9	14.68	13.8	2.01M
September 22, 2025	13.7	13.92	13.92	14.15	13.36	1.87M
September 19, 2025	13.84	13.91	13.91	14.41	13.75	3.42M
September 18, 2025	13.38	13.77	13.77	13.86	13.15	1.72M
September 17, 2025	13.48	13.18	13.18	13.77	12.96	2.04M
September 16, 2025	13.63	13.44	13.44	13.66	13.02	1.48M
September 15, 2025	13.32	13.63	13.63	13.83	13.26	1.58M
September 12, 2025	13.36	13.3	13.3	13.42	13.16	1.17M
September 11, 2025	13.27	13.31	13.31	13.65	13.16	1.5M
September 10, 2025	13.55	13.19	13.19	13.74	13.04	1.9M
September 09, 2025	13.41	13.51	13.51	13.58	13.16	1.37M
September 08, 2025	13.48	13.39	13.39	13.5	13.07	1.52M
September 05, 2025	13.32	13.39	13.39	13.43	12.83	1.93M
September 04, 2025	13.22	13.16	13.16	13.23	12.86	1.99M
September 03, 2025	13.7	13.26	13.26	13.86	13.17	2.37M
September 02, 2025	13.83	13.7	13.7	14.11	13.5	2.46M
August 29, 2025	14.75	14.29	14.29	14.78	14.06	2.25M
August 28, 2025	14.93	14.63	14.63	15.15	14.5	2.58M
August 27, 2025	13.6	14.86	14.86	15.14	13.51	7.16M
August 26, 2025	12.75	13.6	13.6	13.67	12.72	2.37M
August 25, 2025	12.76	12.72	12.72	12.95	12.65	1.58M
August 22, 2025	12.65	13.02	13.02	13.22	12.4	2.26M
August 21, 2025	12.35	12.57	12.57	12.63	12.29	2.05M
August 20, 2025	12.26	12.59	12.59	12.69	12.1	2.53M
August 19, 2025	12.64	12.21	12.21	12.84	11.99	3.17M
August 18, 2025	12.99	12.69	12.69	13.16	12.62	2.71M
August 15, 2025	13.48	13.3	13.3	13.48	13.05	2.42M
August 14, 2025	13.25	13.35	13.35	13.48	12.81	1.96M
August 13, 2025	13.51	13.57	13.57	13.81	13.11	2.74M
August 12, 2025	12.95	13.28	13.28	13.62	12.94	3M
August 11, 2025	12.4	12.79	12.79	13.26	12.38	3.41M
August 08, 2025	13.2	12.35	12.35	14.23	12.01	7.45M
August 07, 2025	13.26	12.35	12.35	13.4	12.21	3.49M
August 06, 2025	13.27	13	13	13.27	12.81	2.02M
August 05, 2025	13.49	13.24	13.24	13.51	13	1.96M
August 04, 2025	12.83	13.28	13.28	13.3	12.7	2.81M
August 01, 2025	13	12.62	12.62	13.22	12.47	4.41M
July 31, 2025	13.64	13.41	13.41	13.73	13.27	1.95M
July 30, 2025	14.07	13.64	13.64	14.16	13.41	3.26M
July 29, 2025	15.1	14.02	14.02	15.18	13.96	3.5M
July 28, 2025	15.42	14.86	14.86	15.58	14.67	2.52M
July 25, 2025	15.65	15.4	15.4	15.75	15.25	2.1M
July 24, 2025	15.63	15.58	15.58	16	15.54	2.46M
July 23, 2025	16.33	15.89	15.89	16.55	15.71	2.56M
July 22, 2025	16.2	16.14	16.14	16.38	15.31	4.34M
July 21, 2025	16.93	16.33	16.33	17.28	16.3	3.78M
July 18, 2025	16.72	16.92	16.92	17.37	16.42	6.02M
July 17, 2025	15.82	16.5	16.5	16.7	15.81	4.47M
July 16, 2025	15	15.94	15.94	16.28	14.92	4.34M
July 15, 2025	15.66	15.08	15.08	15.86	15.06	3.47M
July 14, 2025	15.01	15.69	15.69	15.88	15	3.3M
July 11, 2025	15.22	15.25	15.25	15.43	15.04	2.55M
July 10, 2025	15.24	15.46	15.46	15.98	14.85	4.06M
July 09, 2025	14.92	15.36	15.36	15.67	14.47	6.59M
July 08, 2025	14.72	14.56	14.56	14.86	14.17	3.43M

PureCycle Technologies, Inc. (PCT) NASDAQ