PureCycle Technologies, Inc. (PCT) NASDAQ

12.85

+0.615(+5.03%)

Updated at June 02 04:00PM

Currency In USD

PCT Historical Return

If you invested $1000 in PureCycle Technologies, Inc. (PCT) since IPO date, it would be worth $1,259.31 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $652.36, while $1000 invested 1 year ago would be worth $1,381.18. This corresponds to total returns of 25.93%, -34.76%, 38.12%, respectively, with annualized returns of 3.99%, -8.18%, 38.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PCT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	12.48	12.23	12.23	12.64	12.02	2.76M
May 29, 2026	12.74	12.39	12.39	13.08	12.37	3.63M
May 28, 2026	12.6	12.87	12.87	12.89	12.34	2.55M
May 27, 2026	12.33	12.66	12.66	12.92	12.12	4.03M
May 26, 2026	11.63	12.27	12.27	12.59	11.56	6.03M
May 22, 2026	11.33	11.32	11.32	11.33	11.31	3.88M
May 21, 2026	11.88	11.33	11.33	12.15	11.26	4.4M
May 20, 2026	12.25	11.86	11.86	12.45	11.54	4.09M
May 19, 2026	12.72	12.29	12.29	12.72	12.02	4.63M
May 18, 2026	12.6	12.83	12.83	13.29	12.4	7.57M
May 15, 2026	11.94	12.59	12.59	12.94	11.9	6.69M
May 14, 2026	11.57	12.39	12.39	12.9	11.46	15.39M
May 13, 2026	10.09	10.2	10.2	10.24	9.55	4.47M
May 12, 2026	9.75	9.76	9.76	10	9.23	5.01M
May 11, 2026	9.5	9.89	9.89	10.39	9.4	5.78M
May 08, 2026	8.99	9.53	9.53	9.76	8.72	5.03M
May 07, 2026	9.32	8.94	8.94	9.73	8.66	8.79M
May 06, 2026	7.6	7.62	7.62	7.83	7.52	3.19M
May 05, 2026	7.38	7.65	7.65	7.7	7.29	2.77M
May 04, 2026	7.84	7.35	7.35	7.92	7.31	3.31M
May 01, 2026	7.55	7.86	7.86	7.89	7.4	3.76M
April 30, 2026	7.43	7.48	7.48	7.64	7.19	3.41M
April 29, 2026	7.25	7.43	7.43	7.76	7.06	3.74M
April 28, 2026	7.1	7.09	7.09	7.31	7.02	2.35M
April 27, 2026	7.2	7.28	7.28	7.44	6.99	3.34M
April 24, 2026	7.3	7.27	7.27	7.49	7.16	3.16M
April 23, 2026	7.27	7.23	7.23	7.63	6.95	4.46M
April 22, 2026	6.84	7.18	7.18	7.23	6.84	3.4M
April 21, 2026	7.08	6.69	6.69	7.08	6.62	2.82M
April 20, 2026	6.63	6.94	6.94	6.95	6.55	2.08M
April 17, 2026	7.01	6.77	6.77	7.1	6.63	4.21M
April 16, 2026	6.79	6.82	6.82	6.88	6.52	2.59M
April 15, 2026	6.71	6.69	6.69	6.92	6.58	3.32M
April 14, 2026	6.22	6.73	6.73	6.86	6.22	4.89M
April 13, 2026	5.83	6.2	6.2	6.26	5.73	3.14M
April 10, 2026	5.53	5.94	5.94	5.98	5.52	3.44M
April 09, 2026	5.47	5.45	5.45	5.59	5.36	3.51M
April 08, 2026	5.73	5.52	5.52	5.9	5.28	4.4M
April 07, 2026	5.37	5.44	5.44	5.49	5.06	3.52M
April 06, 2026	5.44	5.47	5.47	5.83	5.28	4.66M
April 02, 2026	5.32	5.42	5.42	5.49	5.07	5.32M
April 01, 2026	5.33	5.11	5.11	5.4	5.08	2.69M
March 31, 2026	5.09	5.19	5.19	5.25	4.93	4.77M
March 30, 2026	5.24	5.06	5.06	5.44	4.97	4.69M
March 27, 2026	5.32	5.28	5.28	5.53	5.21	3.87M
March 26, 2026	5.37	5.47	5.47	5.71	5.36	2.93M
March 25, 2026	5.39	5.6	5.6	5.76	5.33	4.22M
March 24, 2026	5.77	5.29	5.29	5.87	5.15	6.94M
March 23, 2026	5.81	5.89	5.89	6.23	5.78	4.29M
March 20, 2026	6.08	5.79	5.79	6.22	5.65	4.98M
March 19, 2026	5.37	6.1	6.1	6.12	5.26	6.41M
March 18, 2026	5.37	5.48	5.48	5.82	5.34	5.72M
March 17, 2026	5.76	5.42	5.42	5.85	5.12	13.14M
March 16, 2026	5.85	5.81	5.81	5.97	5.7	3.32M
March 13, 2026	5.76	5.76	5.76	6.02	5.61	4.26M
March 12, 2026	5.51	5.68	5.68	5.74	5.41	4.42M
March 11, 2026	5.83	5.62	5.62	5.99	5.51	5.95M
March 10, 2026	5.85	5.85	5.85	6.25	5.78	4.33M
March 09, 2026	5.9	5.88	5.88	5.95	5.62	4.17M
March 06, 2026	5.76	6.09	6.09	6.14	5.73	3.94M