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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	13.57	14.53	14.53	14.55	13.42	4.36M
July 03, 2025	13.84	13.76	13.76	14.07	13.52	1.93M
July 02, 2025	13.11	13.81	13.81	13.92	13.06	6.65M
July 01, 2025	13.5	13.03	13.03	13.53	12.81	3.15M
June 30, 2025	13.91	13.7	13.7	14.07	13.54	2.14M
June 27, 2025	14.02	13.7	13.7	14.07	13.54	7.26M
June 26, 2025	13.81	14	14	14.23	13.79	2.67M
June 25, 2025	14.06	13.87	13.87	14.19	13.5	3.96M
June 24, 2025	13.45	13.8	13.8	13.98	13.28	3.94M
June 23, 2025	12.89	13.11	13.11	13.29	12.38	4.04M
June 20, 2025	13.84	13.03	13.03	14.11	12.92	5.88M
June 18, 2025	14.38	13.69	13.69	15.19	13.41	7.37M
June 17, 2025	13.75	14.12	14.12	15.47	13.48	20.88M
June 16, 2025	11.55	11.87	11.87	12.25	11.5	2.99M
June 13, 2025	11.28	11.34	11.34	11.56	11.01	2.98M
June 12, 2025	11.08	11.67	11.67	11.87	10.96	3.04M
June 11, 2025	11.05	11.14	11.14	11.39	10.95	1.7M
June 10, 2025	10.9	11.01	11.01	11.29	10.75	3.53M
June 09, 2025	10.04	10.82	10.82	10.85	9.76	3.9M
June 06, 2025	10	9.88	9.88	10.25	9.83	1.99M
June 05, 2025	10	9.78	9.78	10	9.6	3.04M
June 04, 2025	9.9	9.93	9.93	10.21	9.67	1.93M
June 03, 2025	9.46	9.86	9.86	10.05	9.27	2.87M
June 02, 2025	9.54	9.3	9.3	9.64	9.15	1.89M
May 30, 2025	9.56	9.51	9.51	9.66	9.2	2.79M
May 29, 2025	10.44	9.75	9.75	10.44	9.58	2.83M
May 28, 2025	10.36	10.25	10.25	10.4	10.03	3.91M
May 27, 2025	9.6	10.35	10.35	10.52	9.52	5.22M
May 23, 2025	8.85	9.35	9.35	9.48	8.78	2.92M
May 22, 2025	8.1	9.15	9.15	9.29	8.04	4.14M

PureCycle Technologies, Inc. (PCT) NASDAQ