PureCycle Technologies, Inc. (PCTTW) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.42

north_east

$0.03 (0.88%)

Day's range

$3.4

$3.42

5 DAY PERFORMANCE

+235.29%

1 MONTH PERFORMANCE

+71.00%

3 MONTH PERFORMANCE

-13.85%

6 MONTH PERFORMANCE

+29.06%

YEAR-TO-DATE PERFORMANCE

-0.29%

1 YEAR PERFORMANCE

-27.08%

PureCycle Technologies, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.52	$1.52 (0%)	$1.52	$1.52	9.00 K	$1.67 B
12/04/2025	$1.25	$1.40 (12%)	$1.48	$1.21	12.77 K	$1.73 B
12/03/2025	$1.06	$1.02 (-3.77%)	$1.07	$1.02	4.85 K	$1.60 B
12/02/2025	$0.94	$1.02 (8.51%)	$1.02	$0.87	11.02 K	$1.50 B
12/01/2025	$1.10	$0.99 (-10.45%)	$1.10	$0.96	4.28 K	$1.50 B
11/28/2025	$1.28	$1.20 (-6.25%)	$1.28	$1.08	13.93 K	$1.58 B
11/26/2025	$1.25	$1.20 (-4%)	$1.25	$1.20	22.27 K	$1.54 B
11/25/2025	$1.07	$1.09 (1.87%)	$1.09	$1.07	2	$1.51 B
11/24/2025	$1.02	$1.16 (13.73%)	$1.16	$0.82	4.25 K	$1.51 B
11/21/2025	$1.05	$0.98 (-6.67%)	$1.21	$0.93	31.16 K	$1.49 B
11/20/2025	$1.30	$1.21 (-6.92%)	$1.30	$1.01	9.50 K	$1.45 B
11/19/2025	$1.41	$1.30 (-7.8%)	$1.41	$1.15	25.20 K	$1.57 B
11/18/2025	$1.40	$1.35 (-3.57%)	$1.40	$1.30	3.08 K	$1.55 B
11/17/2025	$1.38	$1.31 (-5.07%)	$1.55	$1.11	13.64 K	$1.53 B
11/14/2025	$1.30	$1.37 (5.38%)	$1.74	$1.30	149.79 K	$1.65 B
11/13/2025	$1.60	$1.35 (-15.62%)	$1.60	$1.32	69.76 K	$1.60 B
11/12/2025	$1.78	$1.70 (-4.49%)	$1.78	$1.70	2.17 K	$1.73 B
11/11/2025	$1.70	$1.70 (0%)	$1.70	$1.70	1.30 K	$1.78 B
11/10/2025	$2.08	$1.83 (-12.02%)	$2.08	$1.83	84.44 K	$1.83 B
11/07/2025	$2.00	$2.00 (0%)	$2.10	$1.98	22.61 K	$1.90 B
11/06/2025	$2.00	$1.70 (-15%)	$2.00	$1.70	13.91 K	$1.73 B
11/05/2025	$2.00	$2.05 (2.5%)	$2.06	$1.85	3.43 K	$1.86 B
11/04/2025	$2.00	$1.91 (-4.5%)	$2.05	$1.70	39.76 K	$1.82 B
11/03/2025	$2.52	$2.16 (-14.29%)	$2.52	$2.00	58.00 K	$1.96 B
10/31/2025	$2.34	$2.56 (9.4%)	$2.70	$2.29	224.16 K	$2.08 B
10/30/2025	$3.00	$2.30 (-23.33%)	$3.00	$2.09	26.49 K	$2.04 B
10/29/2025	$3.39	$2.95 (-12.98%)	$3.39	$2.95	28.53 K	$2.18 B
10/28/2025	$3.30	$3.37 (2.12%)	$3.46	$3.25	24.18 K	$2.36 B
10/27/2025	$3.51	$3.41 (-2.85%)	$3.51	$3.27	21.12 K	$2.33 B
10/24/2025	$3.58	$3.58 (0%)	$3.58	$3.58	400	$2.35 B
10/23/2025	$3.40	$3.60 (5.88%)	$3.60	$3.40	18.87 K	$2.36 B
10/22/2025	$3.51	$3.30 (-5.98%)	$3.72	$3.25	8.16 K	$2.32 B
10/21/2025	$3.65	$3.47 (-4.93%)	$3.85	$3.40	26.27 K	$2.36 B
10/20/2025	$4.05	$4.20 (3.7%)	$4.45	$4.05	19.46 K	$2.54 B
10/17/2025	$4.37	$3.93 (-10.07%)	$4.37	$3.80	14.92 K	$2.36 B
10/16/2025	$4.95	$4.47 (-9.7%)	$4.98	$4.37	18.43 K	$2.54 B
10/15/2025	$4.73	$4.50 (-4.86%)	$4.90	$4.38	13.09 K	$2.72 B
10/14/2025	$3.92	$4.42 (12.76%)	$4.75	$3.62	27.03 K	$2.66 B
10/13/2025	$3.97	$3.97 (0%)	$3.97	$3.97	350	$2.37 B
10/10/2025	$4.30	$3.81 (-11.4%)	$4.30	$3.81	18.34 K	$2.44 B
10/09/2025	$4.65	$4.33 (-6.88%)	$4.65	$4.31	6.11 K	$2.61 B
10/08/2025	$4.41	$4.60 (4.31%)	$4.60	$4.40	1.76 K	$2.67 B
10/07/2025	$4.33	$4.15 (-4.16%)	$4.60	$4.15	17.93 K	$2.59 B
10/06/2025	$3.24	$4.32 (33.33%)	$4.36	$3.24	21.53 K	$2.65 B
10/03/2025	$3.60	$3.40 (-5.56%)	$3.71	$3.40	26.39 K	$2.44 B
10/02/2025	$3.48	$3.39 (-2.59%)	$3.48	$3.39	33.28 K	$2.40 B
10/01/2025	$3.46	$3.40 (-1.73%)	$3.52	$3.40	11.30 K	$2.31 B
09/30/2025	$3.43	$3.38 (-1.46%)	$3.45	$3.38	22.86 K	$2.36 B
09/29/2025	$3.60	$3.47 (-3.61%)	$3.65	$3.47	14.61 K	$2.36 B
09/26/2025	$3.75	$3.55 (-5.33%)	$3.75	$3.55	2.67 K	$2.32 B
09/25/2025	$3.75	$3.63 (-3.2%)	$3.97	$3.54	7.07 K	$2.35 B
09/24/2025	$4.10	$3.95 (-3.66%)	$4.10	$3.91	2.93 K	$2.42 B
09/23/2025	$4.30	$4.20 (-2.33%)	$4.60	$4.20	2.61 K	$2.50 B
09/22/2025	$4.20	$4.20 (0%)	$4.20	$4.15	702	$2.50 B
09/19/2025	$4.33	$4.15 (-4.16%)	$4.40	$3.97	19.83 K	$2.50 B
09/18/2025	$3.92	$4.13 (5.36%)	$4.13	$3.91	1.84 K	$2.47 B
09/17/2025	$3.95	$3.75 (-5.06%)	$4.03	$3.75	1.54 K	$2.37 B
09/16/2025	$3.94	$3.90 (-1.02%)	$3.94	$3.81	1.37 K	$2.41 B
09/15/2025	$3.97	$4.00 (0.76%)	$4.20	$3.96	4.02 K	$2.45 B
09/12/2025	$3.90	$3.85 (-1.28%)	$3.90	$3.75	3.94 K	$2.39 B
09/11/2025	$3.97	$4.00 (0.76%)	$4.14	$3.95	5.16 K	$2.39 B
09/10/2025	$4.00	$3.90 (-2.5%)	$4.04	$3.90	2.09 K	$2.37 B
09/09/2025	$4.00	$4.00 (0%)	$4.01	$3.85	3.25 K	$2.43 B
09/08/2025	$4.33	$3.97 (-8.31%)	$4.33	$3.77	3.57 K	$2.41 B