Dark

PCT
PureCycle Technologies, Inc. Common stock
stock NASDAQ

Market Open

Aug 11, 2026 3:21:29 PM EDT

7.68USD+6.077%(+0.44)3,362,484

7.67Bid 7.68Ask 0.01Spread

Pre-market

Aug 11, 2026 9:05:30 AM EDT

7.28USD+0.552%(+0.04)988

After-hours

Aug 10, 2026 4:48:30 PM EDT

7.25USD+0.138%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	7.3700	7.7000	7.0500	7.6800	+5.931%	3,362,484	0.000%
2026-08-10	7.1900	7.4350	7.0900	7.2500	+0.555%	4,494,516	+5.931%
2026-08-07	6.8000	7.4200	6.6000	7.2100	+4.949%	6,705,368	+6.519%
2026-08-06	6.7850	7.2000	6.6200	6.8700	0.000%	6,839,434	+11.790%
2026-08-05	7.2000	7.2000	6.8300	6.8700	-4.979%	4,447,578	+11.790%
2026-08-04	7.2300	7.3250	7.1000	7.2300	+3.138%	4,669,105	+6.224%
2026-08-03	6.4700	7.0950	6.4050	7.0100	+10.047%	5,955,241	+9.558%
2026-07-31	6.4500	6.5500	6.0950	6.3700	+0.315%	2,993,629	+20.565%
2026-07-30	5.9700	6.3750	5.9600	6.3500	+7.264%	4,010,340	+20.945%
2026-07-29	6.1100	6.2150	5.8500	5.9200	-4.052%	4,063,307	+29.730%
2026-07-28	5.9800	6.1900	5.8700	6.1700	+3.177%	3,521,376	+24.473%
2026-07-27	5.8500	6.0600	5.7500	5.9800	+2.222%	3,152,907	+28.428%
2026-07-24	5.9900	6.0200	5.8100	5.8500	-2.662%	3,863,705	+31.282%
2026-07-23	6.1000	6.2200	5.9347	6.0100	-4.147%	3,198,662	+27.787%
2026-07-22	6.4600	6.5200	6.2500	6.2700	-2.941%	2,673,562	+22.488%
2026-07-21	6.2400	6.5000	6.1800	6.4600	+6.076%	3,036,106	+18.885%
2026-07-20	6.0200	6.1550	5.9150	6.0900	+0.744%	3,181,137	+26.108%
2026-07-17	6.0100	6.2300	5.9650	6.0450	-0.820%	4,508,762	+27.047%
2026-07-16	6.8900	6.8900	6.0900	6.0950	-13.546%	7,715,773	+26.005%
2026-07-15	7.0200	7.5300	6.9600	7.0500	+4.290%	4,808,968	+8.936%
2026-07-14	6.8000	6.9900	6.6600	6.7600	+0.896%	3,158,832	+13.609%
2026-07-13	7.2300	7.3381	6.6300	6.7000	-8.219%	5,025,374	+14.627%
2026-07-10	7.5000	7.5800	7.1850	7.3000	-2.145%	2,970,102	+5.205%
2026-07-09	7.4300	7.5600	7.2150	7.4600	+2.473%	4,529,628	+2.949%
2026-07-08	7.0200	7.4100	7.0200	7.2800	+1.818%	7,419,061	+5.495%
2026-07-07	7.6300	7.6700	7.1400	7.1500	-7.623%	4,007,206	+7.413%
2026-07-06	7.6000	7.8000	7.4550	7.7400	+1.708%	3,152,870	-0.775%
2026-07-02	8.2700	8.3350	7.5700	7.6100	-4.994%	3,626,228	+0.920%
2026-07-01	8.1500	8.3600	7.9900	8.0100	-1.233%	3,267,763	-4.120%
2026-06-30	7.7000	8.1450	7.6600	8.1100	+6.430%	4,533,835	-5.302%
2026-06-29	7.7900	7.9900	7.2950	7.6200	-2.182%	5,598,500	+0.787%
2026-06-26	7.7500	7.9500	7.5850	7.7900	-1.392%	7,685,894	-1.412%
2026-06-25	8.0200	8.2300	7.7350	7.9000	-1.250%	4,082,635	-2.785%
2026-06-24	8.1900	8.2600	7.7200	8.0000	-3.498%	7,008,320	-4.000%
2026-06-23	8.1000	8.4750	8.0500	8.2900	-0.600%	4,861,959	-7.358%
2026-06-22	8.6900	9.0700	8.2921	8.3400	-4.138%	4,676,323	-7.914%
2026-06-18	8.8900	8.9200	8.6200	8.7000	+0.928%	5,796,361	-11.724%
2026-06-17	8.1480	9.0200	8.1480	8.6200	+5.250%	8,570,356	-10.905%
2026-06-16	8.7200	8.7400	8.0500	8.1900	-6.932%	8,902,657	-6.227%
2026-06-15	9.1950	9.3250	8.6200	8.8000	-0.901%	7,264,204	-12.727%
2026-06-12	9.1650	9.2300	8.7400	8.8800	-1.552%	8,479,261	-13.514%
2026-06-11	8.2450	9.0850	8.0100	9.0200	-8.751%	37,120,516	-14.856%
2026-06-10	10.5500	10.9100	9.8650	9.8850	-8.430%	5,605,672	-22.307%
2026-06-09	12.1800	12.3225	10.5000	10.7950	-10.154%	6,671,061	-28.856%
2026-06-08	12.7500	12.8100	11.8800	12.0150	-3.995%	4,307,714	-36.080%
2026-06-05	13.6600	13.8100	12.1950	12.5150	-10.287%	5,588,218	-38.634%
2026-06-04	13.5550	14.1950	13.2050	13.9500	+2.348%	4,404,473	-44.946%
2026-06-03	12.6000	13.8950	12.6000	13.6300	+6.111%	6,289,263	-43.654%
2026-06-02	12.1200	13.1800	12.0100	12.8450	+5.029%	3,771,566	-40.210%
2026-06-01	12.4800	12.6412	12.0200	12.2300	-1.291%	2,765,410	-37.204%
2026-05-29	12.7350	13.0800	12.3650	12.3900	-3.730%	3,646,017	-38.015%
2026-05-28	12.6000	12.8900	12.3401	12.8700	+1.659%	2,553,774	-40.326%
2026-05-27	12.3250	12.9208	12.1150	12.6600	+3.178%	4,029,585	-39.336%
2026-05-26	11.6300	12.5850	11.5600	12.2700	+8.392%	6,177,758	-37.408%
2026-05-22	11.3300	11.6000	10.9250	11.3200	-0.088%	3,915,192	-32.155%
2026-05-21	11.8800	12.1500	11.2601	11.3300	-4.469%	4,408,559	-32.215%
2026-05-20	12.2500	12.4500	11.5400	11.8600	-3.499%	4,094,154	-35.245%
2026-05-19	12.7200	12.7200	12.0150	12.2900	-4.209%	4,632,875	-37.510%
2026-05-18	12.6000	13.2900	12.4000	12.8300	+1.906%	7,729,787	-40.140%
2026-05-15	11.9400	12.9400	11.9000	12.5900	+1.614%	6,700,962	-38.999%
2026-05-14	11.5650	12.9000	11.4600	12.3900	+21.471%	15,404,926	-38.015%
2026-05-13	10.0900	10.2400	9.5500	10.2000	+4.508%	4,650,651	-24.706%
2026-05-12	9.7500	10.0000	9.2300	9.7600	-1.314%	5,010,479	-21.311%
2026-05-11	9.5000	10.3900	9.4000	9.8900	+3.778%	5,782,165	-22.346%
2026-05-08	8.9900	9.7550	8.7200	9.5300	+6.600%	5,058,521	-19.412%
2026-05-07	9.3150	9.7300	8.6600	8.9400	+17.323%	8,819,078	-14.094%
2026-05-06	7.6000	7.8333	7.5150	7.6200	-0.392%	3,782,265	+0.787%
2026-05-05	7.3800	7.7000	7.2900	7.6500	+4.082%	2,781,553	+0.392%
2026-05-04	7.8400	7.9200	7.3100	7.3500	-6.489%	3,325,014	+4.490%
2026-05-01	7.5500	7.8900	7.4000	7.8600	+5.080%	3,778,193	-2.290%
2026-04-30	7.4300	7.6400	7.1900	7.4800	+0.673%	3,420,276	+2.674%
2026-04-29	7.2500	7.7614	7.0600	7.4300	+4.795%	3,757,211	+3.365%
2026-04-28	7.1000	7.3100	7.0201	7.0900	-2.610%	2,348,693	+8.322%
2026-04-27	7.2000	7.4400	6.9900	7.2800	+0.138%	3,339,018	+5.495%
2026-04-24	7.3000	7.4899	7.1600	7.2700	+0.553%	3,199,225	+5.640%
2026-04-23	7.2700	7.6300	6.9500	7.2300	+0.696%	4,470,103	+6.224%
2026-04-22	6.8400	7.2300	6.8400	7.1800	+7.324%	3,438,692	+6.964%
2026-04-21	7.0800	7.0800	6.6200	6.6900	-3.602%	2,825,343	+14.798%
2026-04-20	6.6300	6.9500	6.5500	6.9400	+2.511%	2,079,402	+10.663%
2026-04-17	7.0100	7.1000	6.6250	6.7700	-0.733%	4,248,810	+13.442%
2026-04-16	6.7900	6.8800	6.5200	6.8200	+1.943%	2,591,435	+12.610%
2026-04-15	6.7100	6.9200	6.5800	6.6900	-0.594%	3,327,800	+14.798%
2026-04-14	6.2200	6.8550	6.2200	6.7300	+8.548%	4,928,435	+14.116%
2026-04-13	5.8300	6.2550	5.7300	6.2000	+4.377%	3,161,550	+23.871%
2026-04-10	5.5300	5.9800	5.5150	5.9400	+8.991%	3,442,328	+29.293%
2026-04-09	5.4700	5.5900	5.3600	5.4500	-1.268%	3,518,897	+40.917%
2026-04-08	5.7300	5.9000	5.2799	5.5200	+1.471%	4,459,628	+39.130%
2026-04-07	5.3700	5.4850	5.0600	5.4400	-0.548%	3,520,226	+41.176%
2026-04-06	5.4400	5.8300	5.2800	5.4700	+0.923%	4,661,835	+40.402%
2026-04-02	5.3200	5.4900	5.0700	5.4200	+6.067%	5,341,194	+41.697%
2026-04-01	5.3300	5.4000	5.0750	5.1100	-1.541%	2,697,369	+50.294%
2026-03-31	5.0900	5.2500	4.9300	5.1900	+2.569%	4,774,431	+47.977%
2026-03-30	5.2400	5.4400	4.9700	5.0600	-4.167%	4,694,404	+51.779%
2026-03-27	5.3200	5.5300	5.2100	5.2800	-3.473%	3,878,033	+45.455%
2026-03-26	5.3700	5.7100	5.3600	5.4700	-2.321%	2,932,954	+40.402%
2026-03-25	5.3900	5.7600	5.3300	5.6000	+5.860%	4,224,576	+37.143%
2026-03-24	5.7700	5.8650	5.1500	5.2900	-10.187%	6,974,632	+45.180%
2026-03-23	5.8100	6.2250	5.7800	5.8900	+1.727%	4,328,866	+30.390%
2026-03-20	6.0800	6.2180	5.6500	5.7900	-5.082%	5,027,979	+32.642%
2026-03-19	5.3700	6.1200	5.2600	6.1000	+11.314%	6,424,304	+25.902%
2026-03-18	5.3700	5.8190	5.3400	5.4800	+1.107%	5,736,637	+40.146%
2026-03-17	5.7600	5.8500	5.1200	5.4200	-6.713%	13,140,100	+41.697%
2026-03-16	5.8500	5.9700	5.7000	5.8100	+0.868%	3,324,200	+32.186%
2026-03-13	5.7600	6.0150	5.6100	5.7600	+1.408%	4,259,274	+33.333%
2026-03-12	5.5100	5.7371	5.4100	5.6800	+1.068%	4,425,024	+35.211%
2026-03-11	5.8300	5.9900	5.5100	5.6200	-3.932%	5,965,367	+36.655%
2026-03-10	5.8500	6.2500	5.7800	5.8500	-0.510%	4,359,594	+31.282%
2026-03-09	5.9000	5.9500	5.6245	5.8800	-3.448%	4,180,537	+30.612%
2026-03-06	5.7600	6.1400	5.7300	6.0900	+1.500%	3,936,257	+26.108%
2026-03-05	6.1000	6.2900	5.7400	6.0000	-3.226%	5,454,280	+28.000%
2026-03-04	6.1300	6.4800	5.9400	6.2000	+2.734%	4,459,445	+23.871%
2026-03-03	6.1800	6.2450	5.8000	6.0350	-6.434%	5,571,579	+27.258%
2026-03-02	6.1100	6.6300	6.0190	6.4500	+2.219%	6,403,218	+19.070%
2026-02-27	7.5000	7.5000	6.0200	6.3100	-22.291%	22,189,213	+21.712%
2026-02-26	8.8600	8.8900	8.0150	8.1200	-8.455%	6,460,625	-5.419%
2026-02-25	8.8000	9.0400	8.6400	8.8700	+3.501%	2,517,789	-13.416%
2026-02-24	8.6000	8.7500	8.2800	8.5700	-1.039%	3,909,734	-10.385%
2026-02-23	8.8000	8.9700	8.5850	8.6600	-3.671%	2,704,706	-11.316%
2026-02-20	9.1200	9.4500	8.8800	8.9900	-2.811%	2,177,331	-14.572%
2026-02-19	8.8800	9.2600	8.6586	9.2500	+3.933%	2,442,993	-16.973%
2026-02-18	8.6850	9.1800	8.6200	8.9000	+3.730%	4,055,360	-13.708%
2026-02-17	8.5200	8.7350	8.0800	8.5800	-1.266%	4,081,614	-10.490%
2026-02-13	8.6600	9.0400	8.6600	8.6900	-0.344%	2,536,831	-11.623%
2026-02-12	9.0000	9.1400	8.6800	8.7200	-3.646%	3,747,544	-11.927%
2026-02-11	9.5600	9.6300	9.0000	9.0500	-3.621%	3,820,578	-15.138%
2026-02-10	9.5900	9.7800	9.3000	9.3900	-2.086%	2,529,969	-18.211%
2026-02-09	9.6100	9.6650	9.0800	9.5900	-0.622%	2,491,675	-19.917%
2026-02-06	9.4900	9.7900	9.3000	9.6500	+5.522%	2,287,500	-20.415%
2026-02-05	9.8700	9.9400	9.0000	9.1450	-9.095%	3,628,780	-16.020%
2026-02-04	10.0000	10.2100	9.5400	10.0600	+1.925%	2,783,260	-23.658%
2026-02-03	9.5750	9.8750	9.3300	9.8700	+5.112%	3,037,021	-22.188%
2026-02-02	9.7100	9.7100	9.2800	9.3900	-1.778%	3,013,298	-18.211%
2026-01-30	10.0800	10.3399	9.5150	9.5600	-6.458%	3,360,884	-19.665%
2026-01-29	11.2100	11.2121	10.0699	10.2200	-9.956%	6,001,610	-24.853%
2026-01-28	11.3800	11.4600	10.8800	11.3500	+0.088%	3,281,859	-32.335%
2026-01-27	11.2400	11.5100	11.0100	11.3400	+0.890%	2,181,330	-32.275%
2026-01-26	11.5500	11.6908	11.1800	11.2400	-3.932%	2,537,287	-31.673%
2026-01-23	11.9000	12.1700	11.5500	11.7000	-2.419%	3,390,036	-34.359%
2026-01-22	11.7000	12.3100	11.6450	11.9900	+5.453%	4,399,617	-35.947%
2026-01-21	11.6000	12.1000	10.7900	11.3700	-0.699%	4,157,499	-32.454%
2026-01-20	11.3200	12.0789	11.2200	11.4500	-2.636%	4,124,029	-32.926%
2026-01-16	11.1100	12.1289	11.1100	11.7600	+5.898%	6,053,547	-34.694%
2026-01-15	11.4600	11.7250	11.0900	11.1050	-3.098%	6,113,571	-30.842%
2026-01-14	10.2720	11.5950	10.2000	11.4600	+10.298%	11,746,734	-32.984%
2026-01-13	10.5500	10.7500	10.2500	10.3900	-0.764%	4,627,406	-26.083%
2026-01-12	9.9000	10.5200	9.9000	10.4700	+4.387%	5,851,091	-26.648%
2026-01-09	10.3300	10.6600	10.0050	10.0300	-1.473%	5,808,917	-23.430%
2026-01-08	9.0200	10.2250	8.9600	10.1800	+12.860%	5,226,656	-24.558%
2026-01-07	9.3900	9.4300	8.9000	9.0200	-4.651%	2,972,465	-14.856%
2026-01-06	9.2600	9.4750	9.1150	9.4600	+2.492%	3,103,726	-18.816%
2026-01-05	9.0300	9.3200	8.8450	9.2300	+3.128%	4,286,037	-16.793%
2026-01-02	8.7400	8.9900	8.5800	8.9500	+4.191%	2,519,000	-14.190%
2025-12-31	8.5700	8.6250	8.3400	8.5900	-0.232%	3,995,467	-10.594%
2025-12-30	8.8400	8.9000	8.5950	8.6100	-2.270%	3,048,370	-10.801%
2025-12-29	8.8800	9.1119	8.6400	8.8100	-2.220%	2,616,483	-12.826%
2025-12-26	9.1900	9.3350	8.9600	9.0100	-2.909%	1,818,879	-14.761%
2025-12-24	9.1900	9.3000	9.0650	9.2800	+1.754%	1,138,721	-17.241%
2025-12-23	9.1580	9.2600	8.9050	9.1200	-1.085%	3,169,239	-15.789%
2025-12-22	9.1100	9.5000	9.0450	9.2200	+3.829%	3,413,929	-16.703%
2025-12-19	9.0000	9.4000	8.7300	8.8800	-0.225%	6,085,637	-13.514%
2025-12-18	8.0600	9.0050	8.0600	8.9000	+19.463%	8,368,276	-13.708%
2025-12-17	7.8400	8.1000	7.4250	7.4500	-4.974%	4,298,015	+3.087%
2025-12-16	7.9400	8.1950	7.6700	7.8400	-2.122%	5,057,860	-2.041%
2025-12-15	8.9650	9.1399	8.0000	8.0100	-8.770%	6,209,967	-4.120%
2025-12-12	9.3800	9.4981	8.7300	8.7800	-6.992%	3,552,559	-12.528%
2025-12-11	9.4400	9.7050	9.2650	9.4400	+0.640%	3,399,355	-18.644%
2025-12-10	9.0900	9.4582	8.9200	9.3800	+2.067%	2,712,566	-18.124%
2025-12-09	9.0700	9.3650	9.0400	9.1900	+0.657%	1,859,618	-16.431%
2025-12-08	9.3900	9.4900	9.0750	9.1300	-1.722%	2,480,036	-15.882%
2025-12-05	9.5100	9.6700	9.2400	9.2900	-3.531%	2,221,593	-17.330%
2025-12-04	8.8800	9.7400	8.8500	9.6300	+8.202%	4,182,344	-20.249%
2025-12-03	8.3700	8.9300	8.2600	8.9000	+6.843%	3,209,178	-13.708%
2025-12-02	8.5300	8.5300	8.1600	8.3300	-0.120%	2,728,030	-7.803%
2025-12-01	8.5000	8.6500	8.2901	8.3400	-5.227%	3,288,890	-7.914%
2025-11-28	8.6600	8.8500	8.6000	8.8000	+2.924%	1,331,837	-12.727%
2025-11-26	8.5500	8.6600	8.3700	8.5500	+1.907%	2,913,983	-10.175%
2025-11-25	8.2700	8.4100	7.9800	8.3900	+0.239%	5,096,493	-8.462%
2025-11-24	8.0300	8.4100	7.6200	8.3700	+0.965%	6,717,490	-8.244%
2025-11-21	8.0300	8.6000	7.7100	8.2900	+2.981%	5,129,104	-7.358%
2025-11-20	8.9000	9.1000	8.0200	8.0500	-7.471%	4,065,014	-4.596%
2025-11-19	8.6000	8.8000	8.3500	8.7000	+1.163%	4,618,694	-11.724%
2025-11-18	8.3920	8.7600	8.1900	8.6000	+0.939%	4,526,906	-10.698%
2025-11-17	9.0900	9.1800	8.4900	8.5200	-7.291%	3,545,169	-9.859%
2025-11-14	8.6250	9.3450	8.6000	9.1900	+3.491%	6,225,062	-16.431%
2025-11-13	9.4200	9.5000	8.8500	8.8800	-7.500%	4,939,969	-13.514%
2025-11-12	9.9600	10.0800	9.4500	9.6000	-2.932%	5,827,459	-20.000%
2025-11-11	10.0600	10.1908	9.7000	9.8900	-2.849%	3,995,191	-22.346%
2025-11-10	10.9800	10.9800	10.1500	10.1800	-3.416%	4,294,294	-24.558%
2025-11-07	11.3500	11.4150	9.9500	10.5400	+9.677%	9,999,438	-27.135%
2025-11-06	10.2500	10.3350	9.5600	9.6100	-6.880%	5,655,836	-20.083%
2025-11-05	10.3000	10.5000	10.1100	10.3200	+1.976%	3,288,543	-25.581%
2025-11-04	10.4800	10.6300	9.9100	10.1200	-7.156%	7,419,587	-24.111%
2025-11-03	11.3000	11.4200	10.7300	10.9000	-5.872%	4,075,429	-29.541%
2025-10-31	11.4500	11.7599	11.3000	11.5800	+2.116%	3,645,228	-33.679%
2025-10-30	12.1000	12.1200	11.2700	11.3400	-6.743%	4,953,912	-32.275%
2025-10-29	12.9500	13.3800	12.1100	12.1600	-7.317%	3,691,100	-36.842%
2025-10-28	13.0200	13.3200	12.9500	13.1200	+1.001%	1,554,116	-41.463%
2025-10-27	13.3400	13.4050	12.7910	12.9900	-0.840%	1,686,020	-40.878%
2025-10-24	13.4800	13.6250	13.0900	13.1000	-0.304%	1,577,521	-41.374%
2025-10-23	13.0300	13.3500	12.8900	13.1400	+1.546%	1,567,829	-41.553%
2025-10-22	13.5000	13.6200	12.7200	12.9400	-1.447%	2,540,697	-40.649%
2025-10-21	14.0100	14.0150	12.8700	13.1300	-7.143%	3,082,153	-41.508%
2025-10-20	13.4700	14.5800	13.4000	14.1400	+7.447%	2,880,337	-45.686%
2025-10-17	13.8300	13.9700	12.9800	13.1600	-6.799%	4,996,658	-41.641%
2025-10-16	15.2300	15.4900	14.0100	14.1200	-6.675%	3,515,408	-45.609%
2025-10-15	15.0450	15.3100	14.3745	15.1300	+2.368%	4,178,133	-49.240%
2025-10-14	12.9000	15.0300	12.7700	14.7800	+12.225%	6,646,856	-48.038%
2025-10-13	14.0500	14.1800	13.0500	13.1700	-3.019%	3,281,196	-41.686%
2025-10-10	14.4100	14.8400	13.5300	13.5800	-6.345%	4,300,214	-43.446%
2025-10-09	14.8400	15.0499	14.3600	14.5000	-2.423%	1,734,697	-47.034%
2025-10-08	14.5600	15.1200	14.4000	14.8600	+2.909%	2,834,919	-48.318%
2025-10-07	14.8100	15.2200	14.2400	14.4400	-2.035%	3,254,975	-46.814%
2025-10-06	13.7750	14.7600	13.6600	14.7400	+8.462%	5,235,837	-47.897%
2025-10-03	13.4300	13.9700	13.3200	13.5900	+1.570%	2,167,678	-43.488%
2025-10-02	12.8900	13.4000	12.8800	13.3800	+4.206%	2,381,279	-42.601%
2025-10-01	13.0200	13.0569	12.6600	12.8400	-2.357%	1,911,027	-40.187%
2025-09-30	13.0100	13.1650	12.7500	13.1500	+0.229%	1,462,077	-41.597%
2025-09-29	12.9000	13.1801	12.7100	13.1200	+1.627%	1,736,813	-41.463%
2025-09-26	13.1200	13.2700	12.7200	12.9100	-1.450%	1,530,321	-40.511%
2025-09-25	13.1800	13.3300	12.7000	13.1000	-2.891%	2,182,874	-41.374%
2025-09-24	13.9200	14.0344	13.4700	13.4900	-2.950%	2,446,560	-43.069%
2025-09-23	13.9700	14.6799	13.7967	13.9000	-0.144%	2,012,956	-44.748%
2025-09-22	13.7000	14.1500	13.3600	13.9200	+0.072%	1,869,343	-44.828%
2025-09-19	13.8400	14.4099	13.7500	13.9100	+1.017%	3,415,795	-44.788%
2025-09-18	13.3800	13.8600	13.1500	13.7700	+4.476%	1,721,567	-44.227%
2025-09-17	13.4800	13.7700	12.9600	13.1800	-1.935%	2,039,609	-41.730%
2025-09-16	13.6300	13.6600	13.0200	13.4400	-1.394%	1,478,890	-42.857%
2025-09-15	13.3200	13.8285	13.2614	13.6300	+2.481%	1,582,175	-43.654%
2025-09-12	13.3600	13.4200	13.1600	13.3000	-0.075%	1,172,665	-42.256%
2025-09-11	13.2700	13.6500	13.1600	13.3100	+0.910%	1,503,322	-42.299%
2025-09-10	13.5500	13.7400	13.0400	13.1900	-2.369%	1,900,243	-41.774%
2025-09-09	13.4100	13.5800	13.1600	13.5100	+0.896%	1,366,478	-43.153%
2025-09-08	13.4700	13.5700	13.0600	13.3900	0.000%	1,548,166	-42.644%
2025-09-05	13.3200	13.4299	12.8300	13.3900	+1.748%	1,930,998	-42.644%
2025-09-04	13.2200	13.2300	12.8604	13.1600	-0.754%	1,994,148	-41.641%
2025-09-03	13.7000	13.8600	13.1710	13.2600	-3.212%	2,372,573	-42.081%
2025-09-02	13.8300	14.1100	13.5000	13.7000	-4.129%	2,457,298	-43.942%
2025-08-29	14.7500	14.7799	14.0600	14.2900	-2.324%	2,247,847	-46.256%
2025-08-28	14.9300	15.1450	14.5002	14.6300	-1.548%	2,578,674	-47.505%
2025-08-27	13.6000	15.1350	13.5108	14.8600	+9.265%	7,162,841	-48.318%
2025-08-26	12.7500	13.6663	12.7200	13.6000	+6.918%	2,373,993	-43.529%
2025-08-25	12.7900	12.9500	12.6475	12.7200	-2.267%	1,584,799	-39.623%
2025-08-22	12.6500	13.2150	12.4000	13.0150	+3.540%	2,257,256	-40.991%
2025-08-21	12.3500	12.6250	12.2900	12.5700	-0.159%	2,051,831	-38.902%
2025-08-20	12.2600	12.6900	12.1000	12.5900	+3.112%	2,528,484	-38.999%
2025-08-19	12.6400	12.8400	11.9900	12.2100	-3.783%	3,165,682	-37.101%
2025-08-18	12.9900	13.1600	12.6200	12.6900	-4.586%	2,708,901	-39.480%
2025-08-15	13.4800	13.4800	13.0500	13.3000	-0.375%	2,421,155	-42.256%
2025-08-14	13.2500	13.4800	12.8100	13.3500	-1.621%	1,964,379	-42.472%
2025-08-13	13.5100	13.8051	13.1100	13.5700	+2.184%	2,742,171	-43.405%
2025-08-12	12.9500	13.6150	12.9350	13.2800	+3.831%	3,000,233	-42.169%
2025-08-11	12.3950	13.2600	12.3800	12.7900	+3.563%	3,412,224	-39.953%
2025-08-08	13.2000	14.2250	12.0100	12.3500	0.000%	7,451,944	-37.814%
2025-08-07	13.2600	13.4000	12.2100	12.3500	-5.000%	3,488,985	-37.814%
2025-08-06	13.2700	13.2700	12.8109	13.0000	-1.813%	2,018,689	-40.923%
2025-08-05	13.4900	13.5142	13.0000	13.2400	-0.301%	1,964,491	-41.994%
2025-08-04	12.8300	13.3000	12.7004	13.2800	+5.230%	2,808,603	-42.169%
2025-08-01	13.0000	13.2200	12.4700	12.6200	-5.891%	4,413,950	-39.144%
2025-07-31	13.6400	13.7300	13.2700	13.4100	-1.686%	1,953,434	-42.729%
2025-07-30	14.0700	14.1600	13.4100	13.6400	-2.710%	3,263,521	-43.695%
2025-07-29	15.1000	15.1799	13.9644	14.0200	-5.653%	3,498,300	-45.221%
2025-07-28	15.4200	15.5800	14.6700	14.8600	-3.506%	2,515,367	-48.318%
2025-07-25	15.6500	15.7500	15.2500	15.4000	-1.155%	2,097,048	-50.130%
2025-07-24	15.6300	16.0000	15.5350	15.5800	-1.951%	2,463,501	-50.706%
2025-07-23	16.3300	16.5500	15.7100	15.8900	-1.549%	2,555,150	-51.668%
2025-07-22	16.2000	16.3800	15.3100	16.1400	-1.164%	4,335,016	-52.416%
2025-07-21	16.9350	17.2800	16.3000	16.3300	-3.487%	3,783,630	-52.970%
2025-07-18	16.7200	17.3700	16.4200	16.9200	+2.545%	6,016,982	-54.610%
2025-07-17	15.8200	16.7000	15.8059	16.5000	+3.513%	4,469,008	-53.455%
2025-07-16	14.9950	16.2800	14.9200	15.9400	+5.703%	4,343,077	-51.819%
2025-07-15	15.6600	15.8600	15.0600	15.0800	-3.888%	3,467,872	-49.072%
2025-07-14	15.0100	15.8750	15.0000	15.6900	+2.885%	3,300,282	-51.052%
2025-07-11	15.2200	15.4250	15.0400	15.2500	-1.358%	2,546,997	-49.639%
2025-07-10	15.2400	15.9800	14.8500	15.4600	+0.651%	4,056,695	-50.323%
2025-07-09	14.9200	15.6696	14.4700	15.3600	+5.495%	6,585,551	-50.000%
2025-07-08	14.7200	14.8600	14.1700	14.5600	+0.206%	3,425,368	-47.253%
2025-07-07	13.5700	14.5540	13.4200	14.5300	+5.596%	4,361,768	-47.144%
2025-07-03	13.8400	14.0700	13.5200	13.7600	-0.362%	1,929,623	-44.186%
2025-07-02	13.1100	13.9169	13.0600	13.8100	+5.986%	6,644,968	-44.388%
2025-07-01	13.5000	13.5300	12.8100	13.0300	-4.891%	3,149,140	-41.059%
2025-06-30	13.9100	14.0700	13.5400	13.7000	0.000%	2,143,173	-43.942%
2025-06-27	14.0200	14.0700	13.5400	13.7000	-2.143%	7,263,498	-43.942%
2025-06-26	13.8100	14.2300	13.7866	14.0000	+0.937%	2,672,170	-45.143%
2025-06-25	14.0600	14.1900	13.5000	13.8700	+0.507%	3,955,189	-44.629%
2025-06-24	13.4500	13.9750	13.2800	13.8000	+5.263%	3,936,948	-44.348%
2025-06-23	12.8900	13.2900	12.3800	13.1100	+0.614%	4,041,318	-41.419%
2025-06-20	13.8400	14.1056	12.9200	13.0300	-4.821%	5,877,896	-41.059%
2025-06-18	14.3800	15.1900	13.4100	13.6900	-3.045%	7,365,384	-43.901%
2025-06-17	13.7500	15.4700	13.4800	14.1200	+18.955%	20,881,143	-45.609%
2025-06-16	11.5500	12.2500	11.4950	11.8700	+4.674%	2,986,359	-35.299%
2025-06-13	11.2800	11.5550	11.0100	11.3400	-2.828%	2,978,194	-32.275%
2025-06-12	11.0800	11.8650	10.9600	11.6700	+4.196%	3,036,817	-34.190%
2025-06-11	11.0800	11.3820	10.9500	11.2000	+1.726%	2,063,450	-31.429%
2025-06-10	10.9000	11.2899	10.7500	11.0100	+1.756%	3,525,339	-30.245%
2025-06-09	10.0400	10.8450	9.7600	10.8200	+9.514%	3,899,139	-29.020%
2025-06-06	10.0000	10.2493	9.8300	9.8800	+1.022%	1,985,219	-22.267%
2025-06-05	10.0000	10.0000	9.6000	9.7800	-1.511%	3,043,799	-21.472%
2025-06-04	9.9000	10.2100	9.6700	9.9300	+0.710%	2,023,743	-22.659%
2025-06-03	9.4600	10.0500	9.2600	9.8600	+6.022%	2,867,683	-22.110%
2025-06-02	9.5400	9.6368	9.1500	9.3000	-2.208%	1,889,794	-17.419%
2025-05-30	9.5600	9.6550	9.1950	9.5100	-2.462%	2,873,972	-19.243%
2025-05-29	10.4400	10.4400	9.5800	9.7500	-4.878%	2,825,686	-21.231%
2025-05-28	10.3600	10.4000	10.0300	10.2500	-0.966%	3,910,922	-25.073%
2025-05-27	9.6000	10.5150	9.5200	10.3500	+10.695%	5,222,766	-25.797%
2025-05-23	8.8500	9.4800	8.7800	9.3500	+2.186%	2,925,761	-17.861%
2025-05-22	8.1000	9.2900	8.0400	9.1500	+12.408%	4,146,082	-16.066%
2025-05-21	8.5800	8.8250	8.1200	8.1400	-7.078%	4,380,063	-5.651%
2025-05-20	8.7200	8.9600	8.5600	8.7600	-0.228%	2,447,031	-12.329%
2025-05-19	8.9900	9.1000	8.6150	8.7800	-5.490%	4,118,584	-12.528%
2025-05-16	8.9400	9.4500	8.7500	9.2900	+7.028%	5,959,782	-17.330%
2025-05-15	8.1100	8.7100	8.0700	8.6800	+5.854%	3,913,134	-11.521%
2025-05-14	7.9200	8.2300	7.7400	8.2000	+3.405%	2,775,543	-6.341%
2025-05-13	8.2400	8.3000	7.8600	7.9300	-2.460%	2,954,329	-3.153%
2025-05-12	7.8000	8.1500	7.6000	8.1300	+11.523%	5,011,491	-5.535%
2025-05-09	7.7000	7.7499	7.2600	7.2900	-3.444%	2,971,968	+5.350%
2025-05-08	7.0500	7.8150	6.9300	7.5500	+15.091%	6,144,188	+1.722%
2025-05-07	6.5800	6.6700	6.3700	6.5600	0.000%	2,199,148	+17.073%
2025-05-06	6.5200	6.7250	6.4900	6.5600	-1.943%	1,540,379	+17.073%
2025-05-05	6.6200	6.7750	6.3900	6.6900	-0.446%	2,660,375	+14.798%
2025-05-02	6.8500	7.0100	6.7100	6.7200	+0.901%	1,881,338	+14.286%
2025-05-01	6.7900	6.8500	6.5850	6.6600	-0.745%	1,398,170	+15.315%
2025-04-30	6.5300	6.7900	6.5300	6.7100	-3.592%	2,242,987	+14.456%
2025-04-29	6.9000	7.0400	6.7600	6.9600	+0.144%	1,489,721	+10.345%
2025-04-28	6.7500	7.2300	6.7500	6.9500	+3.116%	2,553,597	+10.504%
2025-04-25	6.7500	6.8900	6.6700	6.7400	-1.606%	1,370,440	+13.947%
2025-04-24	6.6000	7.0400	6.4400	6.8500	+8.730%	5,254,712	+12.117%
2025-04-23	6.8300	7.0400	6.2900	6.3000	-1.408%	3,642,279	+21.905%
2025-04-22	5.7800	6.5700	5.7800	6.3900	+14.825%	5,077,226	+20.188%
2025-04-21	5.9000	5.9500	5.4800	5.5650	-7.095%	2,832,481	+38.005%
2025-04-17	6.0800	6.2800	5.9100	5.9900	-1.964%	1,875,111	+28.214%
2025-04-16	6.2200	6.4279	5.9000	6.1100	-3.931%	2,022,631	+25.696%
2025-04-15	6.4800	6.6578	6.3299	6.3600	-1.548%	1,407,471	+20.755%
2025-04-14	6.3800	6.4850	6.1000	6.4600	+3.692%	2,116,081	+18.885%
2025-04-11	5.8700	6.4300	5.6400	6.2300	+5.236%	2,796,892	+23.274%
2025-04-10	6.0800	6.2000	5.6850	5.9200	-8.923%	2,764,214	+29.730%
2025-04-09	5.5600	6.8700	5.4700	6.5000	+13.043%	4,725,314	+18.154%
2025-04-08	6.5000	6.5450	5.6000	5.7500	-7.108%	3,529,727	+33.565%
2025-04-07	5.5700	6.7200	5.4000	6.1900	+3.339%	4,094,240	+24.071%
2025-04-04	6.4800	6.5250	5.5700	5.9900	-12.427%	7,055,912	+28.214%
2025-04-03	6.7000	6.9600	6.5500	6.8400	-7.317%	3,118,743	+12.281%
2025-04-02	6.5100	7.4250	6.4700	7.3800	+8.053%	2,322,821	+4.065%
2025-04-01	6.8200	7.1000	6.5600	6.8300	-1.301%	2,275,647	+12.445%
2025-03-31	6.8600	7.1100	6.5900	6.9200	-1.425%	2,074,507	+10.983%
2025-03-28	7.2600	7.3600	6.8900	7.0200	-4.878%	2,427,705	+9.402%
2025-03-27	7.4400	7.6600	7.3100	7.3800	-1.862%	1,358,160	+4.065%
2025-03-26	7.7100	7.8930	7.3200	7.5200	-3.466%	1,612,888	+2.128%
2025-03-25	8.1800	8.1900	7.6900	7.7900	-4.182%	1,603,202	-1.412%
2025-03-24	7.9600	8.2800	7.9600	8.1300	+4.633%	1,670,107	-5.535%
2025-03-21	7.4700	7.8400	7.3600	7.7700	+1.835%	1,870,807	-1.158%
2025-03-20	7.8200	8.1200	7.5400	7.6300	-4.744%	1,822,546	+0.655%
2025-03-19	7.6300	8.0600	7.6300	8.0100	+4.026%	1,800,349	-4.120%
2025-03-18	7.3600	7.8800	7.2000	7.7000	+3.217%	2,425,028	-0.260%
2025-03-17	7.6300	7.8900	7.4600	7.4600	-3.117%	1,193,728	+2.949%
2025-03-14	7.4200	7.9100	7.3800	7.7000	+6.501%	2,113,873	-0.260%
2025-03-13	7.6400	7.7094	7.1500	7.2300	-5.614%	2,249,788	+6.224%
2025-03-12	7.6600	7.9600	7.2500	7.6600	+3.374%	2,553,056	+0.261%
2025-03-11	7.3100	7.6700	7.1100	7.4100	+2.066%	2,997,551	+3.644%
2025-03-10	8.3800	8.5000	7.1700	7.2600	-16.069%	5,759,440	+5.785%
2025-03-07	9.0000	9.0300	8.0900	8.6500	-5.257%	3,432,778	-11.214%
2025-03-06	9.0000	9.4000	8.9100	9.1300	-1.722%	2,203,916	-15.882%
2025-03-05	9.2800	9.3500	8.9000	9.2900	+1.864%	1,507,596	-17.330%
2025-03-04	9.0000	9.5500	8.6400	9.1200	-2.564%	3,896,559	-15.789%
2025-03-03	10.3600	10.6600	9.2900	9.3600	-9.126%	3,207,877	-17.949%
2025-02-28	9.1600	10.3650	9.0100	10.3000	+11.714%	3,262,028	-25.437%
2025-02-27	9.8000	10.3800	9.1300	9.2200	-2.640%	4,699,452	-16.703%
2025-02-26	9.6300	9.7600	9.1600	9.4700	+0.212%	2,071,371	-18.902%
2025-02-25	9.7000	9.7600	9.1300	9.4500	-3.077%	2,126,727	-18.730%
2025-02-24	9.9000	9.9300	9.4400	9.7500	-0.814%	1,699,152	-21.231%
2025-02-21	10.6300	10.7226	9.6750	9.8300	-7.089%	2,368,074	-21.872%
2025-02-20	10.4300	10.7700	10.1300	10.5800	+1.147%	1,594,853	-27.410%

.dark-mode .n342lN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n342lN{ color: #333333; background-color: white; border: 2px solid #333333; }PCTPureCycle Technologies, Inc. Common stockstock NASDAQ

PCT
PureCycle Technologies, Inc. Common stock
stock NASDAQ