5 DAY PERFORMANCE
+33.94%
1 MONTH PERFORMANCE
-6.22%
3 MONTH PERFORMANCE
-21.18%
6 MONTH PERFORMANCE
+7.89%
YEAR-TO-DATE PERFORMANCE
-31.55%
1 YEAR PERFORMANCE
-59.45%
PureCycle Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $3.97 | $3.92 (-1.26%) | $4.01 | $3.82 | 1.60 M | |
| 10/08/2026 | $3.75 | $3.93 (4.8%) | $4.05 | $3.60 | 10.47 M | $724.06 M |
| 10/07/2026 | $3.97 | $3.80 (-4.28%) | $3.97 | $3.72 | 6.45 M | $700.11 M |
| 10/06/2026 | $4.18 | $4.01 (-4.07%) | $4.20 | $3.93 | 5.06 M | $738.80 M |
| 10/05/2026 | $4.32 | $4.09 (-5.32%) | $4.37 | $3.85 | 9.55 M | $753.54 M |
| 10/02/2026 | $4.36 | $4.39 (0.69%) | $4.60 | $4.22 | 5.57 M | $808.81 M |
| 10/01/2026 | $4.41 | $4.29 (-2.72%) | $4.47 | $4.24 | 5.80 M | $790.39 M |
| 09/30/2026 | $4.53 | $4.41 (-2.65%) | $4.58 | $4.28 | 10.64 M | $812.50 M |
| 09/29/2026 | $4.71 | $4.43 (-5.94%) | $4.74 | $4.34 | 6.28 M | $816.18 M |
| 09/28/2026 | $4.89 | $4.66 (-4.7%) | $4.94 | $4.63 | 7.58 M | $858.56 M |
| 09/25/2026 | $4.90 | $5.02 (2.45%) | $5.20 | $4.78 | 5.31 M | $924.88 M |
| 09/24/2026 | $5.10 | $4.86 (-4.71%) | $5.13 | $4.83 | 10.79 M | $895.41 M |
| 09/23/2026 | $5.55 | $5.15 (-7.21%) | $5.61 | $5.12 | 6.81 M | $948.84 M |
| 09/22/2026 | $5.74 | $5.59 (-2.61%) | $5.74 | $5.51 | 2.88 M | $1.03 B |
| 09/21/2026 | $5.78 | $5.67 (-1.9%) | $5.87 | $5.61 | 2.61 M | $1.04 B |
| 09/18/2026 | $5.75 | $5.72 (-0.52%) | $5.85 | $5.65 | 6.33 M | $1.05 B |
| 09/17/2026 | $5.68 | $5.69 (0.18%) | $5.75 | $5.54 | 4.21 M | $1.05 B |
| 09/16/2026 | $5.58 | $5.52 (-1.08%) | $5.70 | $5.40 | 3.64 M | $1.02 B |
| 09/15/2026 | $5.85 | $5.58 (-4.62%) | $5.91 | $5.50 | 4.33 M | $1.03 B |
| 09/14/2026 | $5.86 | $5.85 (-0.17%) | $5.92 | $5.76 | 2.69 M | $1.08 B |
| 09/11/2026 | $5.90 | $6.02 (2.03%) | $6.23 | $5.83 | 3.06 M | $1.11 B |
| 09/10/2026 | $6.16 | $5.83 (-5.36%) | $6.23 | $5.73 | 6.48 M | $1.07 B |
| 09/09/2026 | $6.68 | $6.27 (-6.14%) | $6.76 | $6.25 | 2.52 M | $1.16 B |
| 09/08/2026 | $6.38 | $6.51 (2.04%) | $6.58 | $6.26 | 2.22 M | $1.20 B |
| 09/04/2026 | $6.30 | $6.39 (1.43%) | $6.46 | $6.30 | 1.53 M | $1.18 B |
| 09/03/2026 | $6.32 | $6.32 (0%) | $6.48 | $6.09 | 2.93 M | $1.16 B |
| 09/02/2026 | $6.26 | $6.33 (1.12%) | $6.44 | $6.20 | 2.11 M | $1.17 B |
| 09/01/2026 | $6.37 | $6.29 (-1.26%) | $6.47 | $6.12 | 3.61 M | $1.16 B |
| 08/31/2026 | $6.66 | $6.53 (-1.95%) | $6.66 | $6.36 | 2.80 M | $1.20 B |
| 08/28/2026 | $6.63 | $6.50 (-1.96%) | $6.79 | $6.47 | 1.84 M | $1.20 B |
| 08/27/2026 | $6.79 | $6.65 (-2.06%) | $6.81 | $6.63 | 2.43 M | $1.23 B |
| 08/26/2026 | $6.69 | $6.69 (0%) | $6.89 | $6.44 | 2.42 M | $1.23 B |
| 08/25/2026 | $6.62 | $6.68 (0.91%) | $6.70 | $6.38 | 3.44 M | $1.23 B |
| 08/24/2026 | $6.73 | $6.61 (-1.78%) | $6.83 | $6.52 | 3.99 M | $1.22 B |
| 08/21/2026 | $6.70 | $6.80 (1.49%) | $6.99 | $6.68 | 2.78 M | $1.25 B |
| 08/20/2026 | $7.11 | $6.75 (-5.06%) | $7.15 | $6.61 | 4.81 M | $1.24 B |
| 08/19/2026 | $6.86 | $7.17 (4.52%) | $7.36 | $6.86 | 4.63 M | $1.32 B |
| 08/18/2026 | $7.00 | $6.88 (-1.71%) | $7.19 | $6.85 | 2.96 M | $1.27 B |
| 08/17/2026 | $6.93 | $7.22 (4.18%) | $7.22 | $6.73 | 4.43 M | $1.33 B |
| 08/14/2026 | $7.03 | $6.95 (-1.14%) | $7.13 | $6.81 | 3.98 M | $1.28 B |
| 08/13/2026 | $7.18 | $7.00 (-2.51%) | $7.46 | $6.98 | 4.87 M | $1.29 B |
| 08/12/2026 | $7.87 | $7.17 (-8.89%) | $7.94 | $7.15 | 4.12 M | $1.32 B |
| 08/11/2026 | $7.37 | $7.65 (3.8%) | $7.71 | $7.04 | 4.74 M | $1.41 B |
| 08/10/2026 | $7.19 | $7.25 (0.83%) | $7.44 | $7.09 | 4.49 M | $1.34 B |
| 08/07/2026 | $6.80 | $7.21 (6.03%) | $7.42 | $6.60 | 6.71 M | $1.33 B |
| 08/06/2026 | $6.79 | $6.87 (1.18%) | $7.20 | $6.62 | 6.84 M | $1.27 B |
| 08/05/2026 | $7.20 | $6.87 (-4.58%) | $7.20 | $6.83 | 4.45 M | $1.27 B |
| 08/04/2026 | $7.23 | $7.23 (0%) | $7.33 | $7.10 | 4.67 M | $1.33 B |
| 08/03/2026 | $6.47 | $7.01 (8.35%) | $7.10 | $6.41 | 5.96 M | $1.29 B |
| 07/31/2026 | $6.45 | $6.37 (-1.24%) | $6.55 | $6.10 | 2.99 M | $1.15 B |
| 07/30/2026 | $5.97 | $6.35 (6.37%) | $6.38 | $5.96 | 4.01 M | $1.15 B |
| 07/29/2026 | $6.11 | $5.92 (-3.11%) | $6.22 | $5.85 | 4.06 M | $1.07 B |
| 07/28/2026 | $5.98 | $6.17 (3.18%) | $6.19 | $5.87 | 3.52 M | $1.11 B |
| 07/27/2026 | $5.85 | $5.98 (2.22%) | $6.06 | $5.75 | 3.15 M | $1.08 B |
| 07/24/2026 | $5.99 | $5.85 (-2.34%) | $6.02 | $5.81 | 3.86 M | $1.06 B |
| 07/23/2026 | $6.10 | $6.01 (-1.48%) | $6.22 | $5.93 | 3.20 M | $1.08 B |
| 07/22/2026 | $6.46 | $6.27 (-2.94%) | $6.52 | $6.25 | 2.67 M | $1.13 B |
| 07/21/2026 | $6.24 | $6.46 (3.53%) | $6.50 | $6.18 | 3.04 M | $1.17 B |
| 07/20/2026 | $6.02 | $6.09 (1.16%) | $6.16 | $5.92 | 3.18 M | $1.10 B |
| 07/17/2026 | $6.01 | $6.05 (0.67%) | $6.23 | $5.97 | 4.51 M | $1.09 B |
| 07/16/2026 | $6.89 | $6.10 (-11.47%) | $6.89 | $6.09 | 7.72 M | $1.10 B |
| 07/15/2026 | $7.02 | $7.05 (0.43%) | $7.53 | $6.96 | 4.81 M | $1.27 B |
| 07/14/2026 | $6.80 | $6.76 (-0.59%) | $6.99 | $6.66 | 3.20 M | $1.22 B |
| 07/13/2026 | $7.23 | $6.70 (-7.33%) | $7.34 | $6.63 | 5.03 M | $1.21 B |
| 07/10/2026 | $7.50 | $7.30 (-2.67%) | $7.58 | $7.19 | 2.97 M | $1.32 B |
| 07/09/2026 | $7.43 | $7.46 (0.4%) | $7.56 | $7.22 | 4.53 M | $1.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
