PureCycle Technologies, Inc. (PCTTU) NASDAQ
15.49
+0(-0.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
PCTTU Historical Return
If you invested $1000 in PureCycle Technologies, Inc. (PCTTU) since IPO date, it would be worth $1,558.35 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 $595.77, while $1000 invested 1 year ago would be worth $1,285.48. This corresponds to total returns of 55.84%, -40.42%, 28.55%, respectively, with annualized returns of 7.57%, -9.83%, 28.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
PCTTU Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 14.5 | 15.49 | 15.49 | 15.95 | 14.5 | 1,577 |
| May 29, 2026 | 16.5 | 14.71 | 14.71 | 16.5 | 13.34 | 5,846 |
| May 19, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 2 |
| May 15, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| May 13, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 10 |
| May 06, 2026 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 3 |
| April 24, 2026 | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 60 |
| April 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1 |
| April 14, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 7 |
| April 09, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 26 |
| April 08, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 1 |
| April 07, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| April 06, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 200 |
| April 02, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| April 01, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| March 31, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| March 30, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| March 27, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| March 26, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| March 25, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 200 |
| March 24, 2026 | -1 | -1 | 6.1 | -1 | -1 | 0 |
| March 23, 2026 | 5.94 | 5.94 | 6.1 | 5.94 | 5.94 | 10 |
| March 20, 2026 | -1 | -1 | 6.1 | -1 | -1 | 0 |
| March 19, 2026 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 1,100 |
| March 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,149 |
| March 17, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| March 16, 2026 | 5.51 | 6.12 | 6.2 | 6.12 | 5.51 | 10 |
| March 13, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| March 12, 2026 | -1 | -1 | 6.2 | -1 | -1 | 0 |
| March 11, 2026 | 8.5 | 6.2 | 6.2 | 8.5 | 6.2 | 398 |
| March 10, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 |
| March 09, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1 |
| March 06, 2026 | -1 | -1 | 8.59 | -1 | -1 | 0 |
| March 05, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 |
| March 04, 2026 | 7.73 | 7.2 | 8.59 | 7.73 | 7.2 | 4 |
| March 03, 2026 | 9.43 | 9.43 | 8.59 | 9.43 | 9.43 | 1 |
| March 02, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 106 |
| February 27, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1 |
| February 26, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
| February 25, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1 |
| February 24, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
| February 23, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1 |
| February 20, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1 |
| February 19, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
| February 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2 |
| February 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1 |
| February 13, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1 |
| February 12, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
| February 11, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
| February 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 16 |
| February 09, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10 |
| February 06, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 3 |
| February 05, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 |
| February 04, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 3 |
| February 03, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1 |
| February 02, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 4 |
