5 DAY PERFORMANCE
-29.07%
1 MONTH PERFORMANCE
-54.31%
3 MONTH PERFORMANCE
+11.36%
6 MONTH PERFORMANCE
-34.74%
YEAR-TO-DATE PERFORMANCE
-31.55%
1 YEAR PERFORMANCE
-57.08%
PureCycle Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $11.33 | $11.32 (-0.09%) | $11.60 | $10.93 | 3.92 M | $2.04 B |
| 05/21/2026 | $11.88 | $11.33 (-4.63%) | $12.15 | $11.26 | 4.41 M | $2.04 B |
| 05/20/2026 | $12.25 | $11.86 (-3.18%) | $12.45 | $11.54 | 4.09 M | $2.14 B |
| 05/19/2026 | $12.72 | $12.29 (-3.38%) | $12.72 | $12.02 | 4.63 M | $2.22 B |
| 05/18/2026 | $12.60 | $12.83 (1.83%) | $13.29 | $12.40 | 7.73 M | $2.32 B |
| 05/15/2026 | $11.94 | $12.59 (5.44%) | $12.94 | $11.90 | 6.70 M | $2.27 B |
| 05/14/2026 | $11.57 | $12.39 (7.09%) | $12.90 | $11.46 | 15.40 M | $2.24 B |
| 05/13/2026 | $10.09 | $10.20 (1.09%) | $10.24 | $9.55 | 4.65 M | $1.84 B |
| 05/12/2026 | $9.75 | $9.76 (0.1%) | $10.00 | $9.23 | 5.01 M | $1.76 B |
| 05/11/2026 | $9.50 | $9.89 (4.11%) | $10.39 | $9.40 | 5.78 M | $1.78 B |
| 05/08/2026 | $8.99 | $9.53 (6.01%) | $9.76 | $8.72 | 5.06 M | $1.72 B |
| 05/07/2026 | $9.32 | $8.94 (-4.08%) | $9.73 | $8.66 | 8.82 M | $1.61 B |
| 05/06/2026 | $7.60 | $7.62 (0.26%) | $7.83 | $7.52 | 3.78 M | $1.38 B |
| 05/05/2026 | $7.38 | $7.65 (3.66%) | $7.70 | $7.29 | 2.78 M | $1.38 B |
| 05/04/2026 | $7.84 | $7.35 (-6.25%) | $7.92 | $7.31 | 3.33 M | $1.33 B |
| 05/01/2026 | $7.55 | $7.86 (4.11%) | $7.89 | $7.40 | 3.78 M | $1.42 B |
| 04/30/2026 | $7.43 | $7.48 (0.67%) | $7.64 | $7.19 | 3.42 M | $1.35 B |
| 04/29/2026 | $7.25 | $7.43 (2.48%) | $7.76 | $7.06 | 3.76 M | $1.34 B |
| 04/28/2026 | $7.10 | $7.09 (-0.14%) | $7.31 | $7.02 | 2.35 M | $1.28 B |
| 04/27/2026 | $7.20 | $7.28 (1.11%) | $7.44 | $6.99 | 3.34 M | $1.31 B |
| 04/24/2026 | $7.30 | $7.27 (-0.41%) | $7.49 | $7.16 | 3.20 M | $1.31 B |
| 04/23/2026 | $7.27 | $7.23 (-0.55%) | $7.63 | $6.95 | 4.47 M | $1.30 B |
| 04/22/2026 | $6.84 | $7.18 (4.97%) | $7.23 | $6.84 | 3.44 M | $1.30 B |
| 04/21/2026 | $7.08 | $6.69 (-5.51%) | $7.08 | $6.62 | 2.83 M | $1.21 B |
| 04/20/2026 | $6.63 | $6.94 (4.68%) | $6.95 | $6.55 | 2.08 M | $1.25 B |
| 04/17/2026 | $7.01 | $6.77 (-3.42%) | $7.10 | $6.63 | 4.25 M | $1.22 B |
| 04/16/2026 | $6.79 | $6.82 (0.44%) | $6.88 | $6.52 | 2.59 M | $1.23 B |
| 04/15/2026 | $6.71 | $6.69 (-0.3%) | $6.92 | $6.58 | 3.33 M | $1.21 B |
| 04/14/2026 | $6.22 | $6.73 (8.2%) | $6.86 | $6.22 | 4.93 M | $1.21 B |
| 04/13/2026 | $5.83 | $6.20 (6.35%) | $6.26 | $5.73 | 3.16 M | $1.12 B |
| 04/10/2026 | $5.53 | $5.94 (7.41%) | $5.98 | $5.52 | 3.44 M | $1.07 B |
| 04/09/2026 | $5.47 | $5.45 (-0.37%) | $5.59 | $5.36 | 3.52 M | $983.61 M |
| 04/08/2026 | $5.73 | $5.52 (-3.66%) | $5.90 | $5.28 | 4.46 M | $996.24 M |
| 04/07/2026 | $5.37 | $5.44 (1.3%) | $5.49 | $5.06 | 3.52 M | $981.80 M |
| 04/06/2026 | $5.44 | $5.47 (0.55%) | $5.83 | $5.28 | 4.66 M | $987.21 M |
| 04/02/2026 | $5.32 | $5.42 (1.88%) | $5.49 | $5.07 | 5.34 M | $978.19 M |
| 04/01/2026 | $5.33 | $5.11 (-4.13%) | $5.40 | $5.08 | 2.70 M | $922.24 M |
| 03/31/2026 | $5.09 | $5.19 (1.96%) | $5.25 | $4.93 | 4.77 M | $936.68 M |
| 03/30/2026 | $5.24 | $5.06 (-3.44%) | $5.44 | $4.97 | 4.69 M | $913.22 M |
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.
