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 $420.59 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $355.72, while $1000 invested 1 year ago would be worth $320.63. This corresponds to total returns of -57.94%, -64.43%, -67.94%, respectively, with annualized returns of -12.99%, -18.68%, -67.94%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.41 | 4.29 | 4.29 | 4.47 | 4.24 | 5.79M |
| September 30, 2026 | 4.53 | 4.41 | 4.41 | 4.58 | 4.28 | 10.63M |
| September 29, 2026 | 4.71 | 4.43 | 4.43 | 4.74 | 4.34 | 6.26M |
| September 28, 2026 | 4.89 | 4.66 | 4.66 | 4.94 | 4.63 | 7.57M |
| September 25, 2026 | 4.9 | 5.02 | 5.02 | 5.2 | 4.78 | 5.31M |
| September 24, 2026 | 5.1 | 4.86 | 4.86 | 5.13 | 4.83 | 10.77M |
| September 23, 2026 | 5.55 | 5.15 | 5.15 | 5.61 | 5.12 | 6.81M |
| September 22, 2026 | 5.74 | 5.59 | 5.59 | 5.74 | 5.51 | 2.88M |
| September 21, 2026 | 5.66 | 5.67 | 5.67 | 5.79 | 5.61 | 2.61M |
| September 18, 2026 | 5.75 | 5.72 | 5.72 | 5.85 | 5.65 | 6.21M |
| September 17, 2026 | 5.68 | 5.69 | 5.69 | 5.75 | 5.54 | 4.2M |
| September 16, 2026 | 5.58 | 5.52 | 5.52 | 5.7 | 5.4 | 3.63M |
| September 15, 2026 | 5.85 | 5.58 | 5.58 | 5.91 | 5.5 | 4.33M |
| September 11, 2026 | 5.9 | 6.02 | 6.02 | 6.23 | 5.83 | 3.06M |
| September 10, 2026 | 6.16 | 5.83 | 5.83 | 6.23 | 5.73 | 6.36M |
| September 09, 2026 | 6.68 | 6.27 | 6.27 | 6.76 | 6.25 | 2.39M |
| September 08, 2026 | 6.38 | 6.51 | 6.51 | 6.58 | 6.26 | 2.2M |
| September 04, 2026 | 6.3 | 6.39 | 6.39 | 6.46 | 6.3 | 1.53M |
| September 03, 2026 | 6.32 | 6.32 | 6.32 | 6.48 | 6.09 | 2.92M |
| September 02, 2026 | 6.26 | 6.33 | 6.33 | 6.44 | 6.2 | 2.11M |
| September 01, 2026 | 6.37 | 6.29 | 6.29 | 6.47 | 6.12 | 3.61M |
| August 31, 2026 | 6.66 | 6.53 | 6.53 | 6.66 | 6.36 | 2.79M |
| August 28, 2026 | 6.63 | 6.5 | 6.5 | 6.79 | 6.47 | 1.83M |
| August 27, 2026 | 6.79 | 6.65 | 6.65 | 6.81 | 6.63 | 2.43M |
| August 26, 2026 | 6.69 | 6.69 | 6.69 | 6.89 | 6.44 | 2.42M |
| August 25, 2026 | 6.62 | 6.68 | 6.68 | 6.7 | 6.38 | 3.44M |
| August 24, 2026 | 6.73 | 6.61 | 6.61 | 6.83 | 6.52 | 3.98M |
| August 21, 2026 | 6.7 | 6.8 | 6.8 | 6.99 | 6.68 | 2.78M |
| August 20, 2026 | 7.11 | 6.75 | 6.75 | 7.15 | 6.61 | 4.81M |
| August 19, 2026 | 6.86 | 7.17 | 7.17 | 7.36 | 6.86 | 4.63M |
| August 18, 2026 | 7 | 6.88 | 6.88 | 7.19 | 6.85 | 2.95M |
| August 17, 2026 | 6.93 | 7.22 | 7.22 | 7.22 | 6.73 | 4.43M |
| August 14, 2026 | 7.03 | 6.95 | 6.95 | 7.13 | 6.81 | 3.95M |
| August 13, 2026 | 7.18 | 7 | 7 | 7.46 | 6.98 | 4.87M |
| August 12, 2026 | 7.87 | 7.17 | 7.17 | 7.94 | 7.15 | 4.11M |
| August 11, 2026 | 7.37 | 7.65 | 7.65 | 7.71 | 7.04 | 4.74M |
| August 10, 2026 | 7.19 | 7.25 | 7.25 | 7.44 | 7.09 | 4.49M |
| August 07, 2026 | 6.8 | 7.21 | 7.21 | 7.42 | 6.6 | 6.7M |
| August 06, 2026 | 6.79 | 6.87 | 6.87 | 7.2 | 6.62 | 6.4M |
| August 05, 2026 | 7.2 | 6.87 | 6.87 | 7.2 | 6.83 | 4.43M |
| August 04, 2026 | 7.23 | 7.23 | 7.23 | 7.33 | 7.1 | 4.67M |
| August 03, 2026 | 6.47 | 7.01 | 7.01 | 7.1 | 6.41 | 5.95M |
| July 31, 2026 | 6.45 | 6.37 | 6.37 | 6.55 | 6.1 | 2.99M |
| July 30, 2026 | 5.97 | 6.35 | 6.35 | 6.38 | 5.96 | 3.97M |
| July 29, 2026 | 6.11 | 5.92 | 5.92 | 6.22 | 5.85 | 4.06M |
| July 28, 2026 | 5.98 | 6.17 | 6.17 | 6.19 | 5.87 | 3.51M |
| July 27, 2026 | 5.85 | 5.98 | 5.98 | 6.06 | 5.75 | 3.15M |
| July 24, 2026 | 5.99 | 5.85 | 5.85 | 6.02 | 5.81 | 3.84M |
| July 23, 2026 | 6.1 | 6.01 | 6.01 | 6.22 | 5.93 | 3.2M |
| July 22, 2026 | 6.46 | 6.27 | 6.27 | 6.52 | 6.25 | 2.67M |
| July 21, 2026 | 6.24 | 6.46 | 6.46 | 6.5 | 6.18 | 3.03M |
| July 20, 2026 | 6.02 | 6.09 | 6.09 | 6.16 | 5.92 | 3.18M |
| July 17, 2026 | 6.01 | 6.05 | 6.05 | 6.23 | 5.97 | 4.5M |
| July 16, 2026 | 6.89 | 6.1 | 6.1 | 6.89 | 6.09 | 7.71M |
| July 15, 2026 | 7.02 | 7.05 | 7.05 | 7.53 | 6.96 | 4.81M |
| July 14, 2026 | 6.8 | 6.76 | 6.76 | 6.99 | 6.66 | 3.19M |
| July 13, 2026 | 7.23 | 6.7 | 6.7 | 7.34 | 6.63 | 5.02M |
| July 10, 2026 | 7.5 | 7.3 | 7.3 | 7.58 | 7.19 | 2.97M |
| July 09, 2026 | 7.43 | 7.46 | 7.46 | 7.56 | 7.22 | 4.53M |
| July 08, 2026 | 7.02 | 7.28 | 7.28 | 7.41 | 7.02 | 7.41M |
AD
