PureCycle Technologies, Inc. (PCT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PCT Historical Return
If you invested $1000 in PureCycle Technologies, Inc. (PCT) since IPO date, it would be worth $825.49 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $361.53, while $1000 invested 1 year ago would be worth $642.26. This corresponds to total returns of -17.45%, -63.85%, -35.77%, respectively, with annualized returns of -3.18%, -18.4%, -35.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PCT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.69 | 8.34 | 8.34 | 9.07 | 8.29 | 4.67M |
| June 18, 2026 | 8.89 | 8.7 | 8.7 | 8.92 | 8.62 | 5.79M |
| June 17, 2026 | 8.15 | 8.62 | 8.62 | 9.02 | 8.15 | 8.56M |
| June 16, 2026 | 8.72 | 8.19 | 8.19 | 8.74 | 8.05 | 8.88M |
| June 15, 2026 | 9.2 | 8.8 | 8.8 | 9.32 | 8.62 | 7.24M |
| June 12, 2026 | 9.16 | 8.88 | 8.88 | 9.23 | 8.74 | 8.45M |
| June 11, 2026 | 8.24 | 9.02 | 9.02 | 9.09 | 8.01 | 37.1M |
| June 10, 2026 | 10.55 | 9.89 | 9.89 | 10.91 | 9.87 | 5.28M |
| June 09, 2026 | 12.18 | 10.8 | 10.8 | 12.32 | 10.5 | 6.65M |
| June 08, 2026 | 12.75 | 12.02 | 12.02 | 12.81 | 11.88 | 4.3M |
| June 05, 2026 | 13.66 | 12.52 | 12.52 | 13.81 | 12.2 | 5.58M |
| June 04, 2026 | 13.56 | 13.95 | 13.95 | 14.2 | 13.21 | 4.29M |
| June 03, 2026 | 12.6 | 13.63 | 13.63 | 13.9 | 12.6 | 6.19M |
| June 02, 2026 | 12.12 | 12.85 | 12.85 | 13.18 | 12.01 | 3.77M |
| 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 |
AD
