5 DAY PERFORMANCE
-38.30%
1 MONTH PERFORMANCE
-5.16%
3 MONTH PERFORMANCE
-32.34%
6 MONTH PERFORMANCE
-33.78%
YEAR-TO-DATE PERFORMANCE
-31.55%
1 YEAR PERFORMANCE
-25.85%
PureCycle Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.09 | $10.20 (1.09%) | $10.23 | $9.55 | 4.47 M | $1.77 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 | $1.41 B |
| 04/30/2026 | $7.43 | $7.48 (0.67%) | $7.64 | $7.19 | 3.42 M | $1.34 B |
| 04/29/2026 | $7.25 | $7.43 (2.48%) | $7.76 | $7.06 | 3.76 M | $1.33 B |
| 04/28/2026 | $7.10 | $7.09 (-0.14%) | $7.31 | $7.02 | 2.35 M | $1.27 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 | $1.30 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 | $1.29 B |
| 04/21/2026 | $7.08 | $6.69 (-5.51%) | $7.08 | $6.62 | 2.83 M | $1.20 B |
| 04/20/2026 | $6.63 | $6.94 (4.68%) | $6.95 | $6.55 | 2.08 M | $1.24 B |
| 04/17/2026 | $7.01 | $6.77 (-3.42%) | $7.10 | $6.63 | 4.25 M | $1.21 B |
| 04/16/2026 | $6.79 | $6.82 (0.44%) | $6.88 | $6.52 | 2.59 M | $1.22 B |
| 04/15/2026 | $6.71 | $6.69 (-0.3%) | $6.92 | $6.58 | 3.33 M | $1.20 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 | $1.11 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 | $977.33 M |
| 04/08/2026 | $5.73 | $5.52 (-3.66%) | $5.90 | $5.28 | 4.46 M | $989.89 M |
| 04/07/2026 | $5.37 | $5.44 (1.3%) | $5.49 | $5.06 | 3.52 M | $975.54 M |
| 04/06/2026 | $5.44 | $5.47 (0.55%) | $5.83 | $5.28 | 4.66 M | $980.92 M |
| 04/02/2026 | $5.32 | $5.42 (1.88%) | $5.49 | $5.07 | 5.34 M | $971.95 M |
| 04/01/2026 | $5.33 | $5.11 (-4.13%) | $5.40 | $5.08 | 2.70 M | $916.36 M |
| 03/31/2026 | $5.09 | $5.19 (1.96%) | $5.25 | $4.93 | 4.77 M | $930.71 M |
| 03/30/2026 | $5.24 | $5.06 (-3.44%) | $5.44 | $4.97 | 4.69 M | $907.39 M |
| 03/27/2026 | $5.32 | $5.28 (-0.75%) | $5.53 | $5.21 | 3.88 M | $946.85 M |
| 03/26/2026 | $5.37 | $5.47 (1.86%) | $5.71 | $5.36 | 2.93 M | $980.92 M |
| 03/25/2026 | $5.39 | $5.60 (3.9%) | $5.76 | $5.33 | 4.22 M | $1.00 B |
| 03/24/2026 | $5.77 | $5.29 (-8.32%) | $5.87 | $5.15 | 6.97 M | $948.64 M |
| 03/23/2026 | $5.81 | $5.89 (1.38%) | $6.23 | $5.78 | 4.33 M | $1.06 B |
| 03/20/2026 | $6.08 | $5.79 (-4.77%) | $6.22 | $5.65 | 5.03 M | $1.04 B |
| 03/19/2026 | $5.37 | $6.10 (13.59%) | $6.12 | $5.26 | 6.42 M | $1.09 B |
| 03/18/2026 | $5.37 | $5.48 (2.05%) | $5.82 | $5.34 | 5.74 M | $982.71 M |
| 03/17/2026 | $5.76 | $5.42 (-5.9%) | $5.85 | $5.12 | 13.14 M | $971.95 M |
| 03/16/2026 | $5.85 | $5.81 (-0.68%) | $5.97 | $5.70 | 3.32 M | $1.04 B |
| 03/13/2026 | $5.76 | $5.76 (0%) | $6.02 | $5.61 | 4.26 M | $1.03 B |
| 03/12/2026 | $5.51 | $5.68 (3.09%) | $5.74 | $5.41 | 4.43 M | $1.02 B |
| 03/11/2026 | $5.83 | $5.62 (-3.6%) | $5.99 | $5.51 | 5.97 M | $1.01 B |
| 03/10/2026 | $5.85 | $5.85 (0%) | $6.25 | $5.78 | 4.36 M | $1.05 B |
| 03/09/2026 | $5.90 | $5.88 (-0.34%) | $5.95 | $5.62 | 4.18 M | $1.05 B |
| 03/06/2026 | $5.76 | $6.09 (5.73%) | $6.14 | $5.73 | 3.94 M | $1.09 B |
| 03/05/2026 | $6.10 | $6.00 (-1.64%) | $6.29 | $5.74 | 5.45 M | $1.08 B |
| 03/04/2026 | $6.13 | $6.20 (1.14%) | $6.48 | $5.94 | 4.46 M | $1.11 B |
| 03/03/2026 | $6.18 | $6.04 (-2.27%) | $6.25 | $5.80 | 5.57 M | $1.08 B |
| 03/02/2026 | $6.11 | $6.45 (5.56%) | $6.63 | $6.02 | 6.40 M | $1.16 B |
| 02/27/2026 | $7.50 | $6.31 (-15.87%) | $7.50 | $6.02 | 22.21 M | $1.13 B |
| 02/26/2026 | $8.86 | $8.12 (-8.35%) | $8.89 | $8.02 | 6.46 M | $1.46 B |
| 02/25/2026 | $8.80 | $8.87 (0.8%) | $9.04 | $8.64 | 2.52 M | $1.59 B |
| 02/24/2026 | $8.60 | $8.57 (-0.35%) | $8.75 | $8.28 | 3.91 M | $1.54 B |
| 02/23/2026 | $8.80 | $8.66 (-1.59%) | $8.97 | $8.59 | 2.72 M | $1.55 B |
| 02/20/2026 | $9.12 | $8.99 (-1.43%) | $9.45 | $8.88 | 2.18 M | $1.62 B |
| 02/19/2026 | $8.88 | $9.25 (4.17%) | $9.26 | $8.66 | 2.44 M | $1.67 B |
| 02/18/2026 | $8.69 | $8.90 (2.42%) | $9.18 | $8.62 | 4.06 M | $1.60 B |
| 02/17/2026 | $8.52 | $8.58 (0.7%) | $8.74 | $8.08 | 4.08 M | $1.54 B |
| 02/13/2026 | $8.66 | $8.69 (0.35%) | $9.04 | $8.66 | 2.54 M | $1.56 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.
