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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.28	0.32	0.32	0.33	0.27	13,548
February 19, 2026	3.39	0.33	0.33	3.39	0.29	22,268
February 18, 2026	0.36	0.4	0.4	0.4	0.3	7,980
February 17, 2026	0.24	0.35	0.35	0.4	0.2	14,753
February 13, 2026	0.39	0.35	0.35	0.39	0.32	20,596
February 12, 2026	0.48	0.45	0.45	0.49	0.45	11,066
February 11, 2026	0.59	0.48	0.48	0.59	0.45	10,635
February 10, 2026	0.5	0.58	0.58	0.61	0.5	112,756
February 09, 2026	0.64	0.64	0.64	0.64	0.64	1,025
February 06, 2026	0.56	0.65	0.65	0.71	0.48	20,206
February 05, 2026	0.68	0.53	0.53	0.68	0.4	37,549
February 04, 2026	0.75	0.76	0.76	0.88	0.69	13,571
February 03, 2026	0.74	0.76	0.76	0.76	0.58	29,601
February 02, 2026	0.75	0.75	0.75	0.76	0.65	10,665
January 30, 2026	0.9	0.79	0.79	0.9	0.74	3,814
January 29, 2026	1.33	0.94	0.94	1.33	0.83	30,752
January 28, 2026	1.4	1.41	1.41	1.41	1.2	22,439
January 27, 2026	1.41	1.4	1.4	1.47	1.34	28,983
January 26, 2026	1.66	1.4	1.4	1.66	1.4	1
January 23, 2026	1.66	1.51	1.51	1.76	1.44	7,742
January 22, 2026	1.75	1.8	1.8	1.95	1.62	30,260
January 21, 2026	1.5	1.52	1.52	1.78	1.18	41,849
January 20, 2026	1.62	1.32	1.32	1.65	1.3	22,925
January 16, 2026	1.64	1.7	1.7	1.82	1.62	54,507
January 15, 2026	1.44	1.55	1.55	1.59	1.27	17,165
January 14, 2026	1.3	1.45	1.45	1.57	1.29	22,352
January 13, 2026	3.39	1.21	1.21	3.39	1.07	7,319
January 12, 2026	1.18	1.18	1.18	1.18	1.18	113
January 09, 2026	1.19	1	1	1.2	1	6,190
January 08, 2026	0.93	1.19	1.19	1.19	0.86	40,279
January 07, 2026	0.93	0.86	0.86	0.93	0.8	9,263
January 06, 2026	0.9	0.95	0.95	1	0.9	4,836
January 05, 2026	0.8	0.79	0.79	0.9	0.75	24,924
January 02, 2026	0.76	1	1	1	0.75	11,714
December 31, 2025	0.77	0.77	0.77	0.96	0.77	2,050
December 30, 2025	0.84	0.78	0.78	0.84	0.76	11,107
December 29, 2025	1	0.81	0.81	1	0.81	0
December 24, 2025	1.1	1.15	1.15	1.15	1.1	6,069
December 23, 2025	1.1	1.09	1.09	1.1	0.96	15,719
December 22, 2025	0.98	1.1	1.1	1.27	0.98	2,379
December 19, 2025	0.85	0.85	0.85	0.85	0.82	2,539
December 18, 2025	1.08	0.83	0.83	1.08	0.83	8,893
December 17, 2025	0.8	0.71	0.71	0.8	0.69	15,847
December 16, 2025	0.85	0.67	0.67	0.86	0.53	12,927
December 15, 2025	1.02	0.69	0.69	1.02	0.69	12,376
December 12, 2025	1.13	1.05	1.05	1.13	1.05	2,506
December 11, 2025	1.2	1.2	1.2	1.31	1.2	2,520
December 10, 2025	1.15	1.15	1.15	1.15	1.15	1,500
December 09, 2025	1.15	1.15	1.15	1.15	1.15	335
December 08, 2025	1.43	1.13	1.13	1.43	1.07	16,787
December 05, 2025	1.52	1.52	1.52	1.52	1.52	8,996
December 04, 2025	1.25	1.4	1.4	1.48	1.21	12,766
December 03, 2025	3.39	1.02	1.02	1.07	1.02	4,849
December 02, 2025	0.94	1.02	1.02	1.02	0.87	11,022
December 01, 2025	1.1	0.99	0.99	1.1	0.96	4,284
November 28, 2025	1.28	1.2	1.2	1.28	1.08	13,934
November 26, 2025	1.25	1.2	1.2	1.25	1.2	22,266
November 25, 2025	1.07	1.09	1.09	1.09	1.07	2
November 24, 2025	1.02	1.16	1.16	1.16	0.82	4,249
November 21, 2025	1.05	0.98	0.98	1.21	0.93	31,162

PureCycle Technologies, Inc. (PCTTW) NASDAQ