5 DAY PERFORMANCE
-17.99%
1 MONTH PERFORMANCE
+0.51%
3 MONTH PERFORMANCE
-48.06%
6 MONTH PERFORMANCE
-31.39%
YEAR-TO-DATE PERFORMANCE
-31.55%
1 YEAR PERFORMANCE
-54.84%
PureCycle Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $7.02 | $7.28 (3.7%) | $7.41 | $7.02 | 7.42 M | $1.31 B |
| 07/07/2026 | $7.63 | $7.15 (-6.29%) | $7.67 | $7.14 | 4.01 M | $1.29 B |
| 07/06/2026 | $7.60 | $7.74 (1.84%) | $7.80 | $7.46 | 3.15 M | $1.40 B |
| 07/02/2026 | $8.27 | $7.61 (-7.98%) | $8.34 | $7.57 | 3.63 M | $1.37 B |
| 07/01/2026 | $8.15 | $8.01 (-1.72%) | $8.36 | $7.99 | 3.27 M | $1.45 B |
| 06/30/2026 | $7.70 | $8.11 (5.32%) | $8.15 | $7.66 | 4.53 M | $1.46 B |
| 06/29/2026 | $7.79 | $7.62 (-2.18%) | $7.99 | $7.30 | 5.60 M | $1.38 B |
| 06/26/2026 | $7.75 | $7.79 (0.52%) | $7.95 | $7.59 | 7.69 M | $1.41 B |
| 06/25/2026 | $8.02 | $7.90 (-1.5%) | $8.23 | $7.74 | 4.08 M | $1.43 B |
| 06/24/2026 | $8.19 | $8.00 (-2.32%) | $8.26 | $7.72 | 7.01 M | $1.44 B |
| 06/23/2026 | $8.10 | $8.29 (2.35%) | $8.48 | $8.05 | 4.86 M | $1.50 B |
| 06/22/2026 | $8.69 | $8.34 (-4.03%) | $9.07 | $8.29 | 4.68 M | $1.51 B |
| 06/18/2026 | $8.89 | $8.70 (-2.14%) | $8.92 | $8.62 | 5.80 M | $1.57 B |
| 06/17/2026 | $8.15 | $8.62 (5.77%) | $9.02 | $8.15 | 8.57 M | $1.56 B |
| 06/16/2026 | $8.72 | $8.19 (-6.08%) | $8.74 | $8.05 | 8.90 M | $1.48 B |
| 06/15/2026 | $9.20 | $8.80 (-4.35%) | $9.32 | $8.62 | 7.26 M | $1.59 B |
| 06/12/2026 | $9.16 | $8.88 (-3.06%) | $9.23 | $8.74 | 8.48 M | $1.60 B |
| 06/11/2026 | $8.24 | $9.02 (9.47%) | $9.09 | $8.01 | 37.12 M | $1.63 B |
| 06/10/2026 | $10.55 | $9.89 (-6.26%) | $10.91 | $9.87 | 5.61 M | $1.78 B |
| 06/09/2026 | $12.18 | $10.80 (-11.33%) | $12.32 | $10.50 | 6.67 M | $1.95 B |
| 06/08/2026 | $12.75 | $12.02 (-5.73%) | $12.81 | $11.88 | 4.31 M | $2.17 B |
| 06/05/2026 | $13.66 | $12.52 (-8.35%) | $13.81 | $12.20 | 5.59 M | $2.26 B |
| 06/04/2026 | $13.56 | $13.95 (2.88%) | $14.20 | $13.21 | 4.40 M | $2.52 B |
| 06/03/2026 | $12.60 | $13.63 (8.17%) | $13.90 | $12.60 | 6.29 M | $2.46 B |
| 06/02/2026 | $12.12 | $12.85 (6.02%) | $13.18 | $12.01 | 3.77 M | $2.32 B |
| 06/01/2026 | $12.48 | $12.23 (-2%) | $12.64 | $12.02 | 2.77 M | $2.21 B |
| 05/29/2026 | $12.74 | $12.39 (-2.75%) | $13.08 | $12.37 | 3.65 M | $2.24 B |
| 05/28/2026 | $12.60 | $12.87 (2.14%) | $12.89 | $12.34 | 2.55 M | $2.32 B |
| 05/27/2026 | $12.33 | $12.66 (2.68%) | $12.92 | $12.12 | 4.03 M | $2.28 B |
| 05/26/2026 | $11.63 | $12.27 (5.5%) | $12.59 | $11.56 | 6.18 M | $2.21 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.
