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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.35	10.54	10.54	11.42	9.95	10M
November 06, 2025	10.25	9.61	9.61	10.34	9.56	5.22M
November 05, 2025	10.3	10.31	10.31	10.5	10.11	3.05M
November 04, 2025	10.48	10.12	10.12	10.63	9.91	7.2M
November 03, 2025	11.3	10.9	10.9	11.42	10.73	4.08M
October 31, 2025	11.45	11.58	11.58	11.76	11.3	3.65M
October 30, 2025	12.1	11.34	11.34	12.12	11.3	4.54M
October 29, 2025	12.95	12.14	12.14	13.38	12.12	3.24M
October 28, 2025	13.02	13.12	13.12	13.32	12.95	1.55M
October 27, 2025	13.34	12.99	12.99	13.41	12.79	1.69M
October 24, 2025	13.48	13.1	13.1	13.63	13.09	1.58M
October 23, 2025	13.03	13.14	13.14	13.35	12.89	1.57M
October 22, 2025	13.48	12.99	12.99	13.62	12.72	2.06M
October 21, 2025	14.01	13.13	13.13	14.02	12.87	3.08M
October 20, 2025	13.47	14.14	14.14	14.58	13.4	2.88M
October 17, 2025	13.83	13.16	13.16	13.97	12.98	5M
October 16, 2025	15.23	14.12	14.12	15.49	14.01	3.52M
October 15, 2025	15.05	15.13	15.13	15.31	14.37	4.18M
October 14, 2025	12.9	14.78	14.78	15.03	12.77	6.65M
October 13, 2025	14.05	13.17	13.17	14.18	13.05	3.28M
October 10, 2025	14.41	13.58	13.58	14.84	13.53	4.3M
October 09, 2025	14.84	14.5	14.5	15.05	14.36	1.73M
October 08, 2025	14.56	14.86	14.86	15.12	14.4	2.83M
October 07, 2025	14.81	14.44	14.44	15.22	14.24	3.25M
October 06, 2025	13.78	14.74	14.74	14.76	13.66	5.24M
October 03, 2025	13.43	13.59	13.59	13.97	13.32	2.17M
October 02, 2025	12.89	13.38	13.38	13.4	12.88	2.38M
October 01, 2025	12.96	12.84	12.84	13.06	12.66	1.88M
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

PureCycle Technologies, Inc. (PCT) NASDAQ