PureCycle Technologies In... (PCT)
NASDAQ: PCT
· Real-Time Price · USD
13.30
-0.05 (-0.37%)
At close: Aug 15, 2025, 3:59 PM
13.02
-2.14%
After-hours: Aug 15, 2025, 07:57 PM EDT
PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.25 | 13.48 | 12.81 | 13.35 | 13.35 | -1.62% | 1,776,380 |
| Aug 13, 2025 | 13.51 | 13.81 | 13.11 | 13.57 | 13.57 | 2.18% | 2,742,171 |
| Aug 12, 2025 | 12.95 | 13.61 | 12.94 | 13.28 | 13.28 | 3.83% | 3,000,233 |
| Aug 11, 2025 | 12.40 | 13.26 | 12.38 | 12.79 | 12.79 | 3.56% | 3,412,224 |
| Aug 8, 2025 | 13.20 | 14.23 | 12.01 | 12.35 | 12.35 | 0.00% | 7,451,944 |
| Aug 7, 2025 | 13.26 | 13.40 | 12.21 | 12.35 | 12.35 | -5.00% | 3,489,000 |
| Aug 6, 2025 | 13.27 | 13.27 | 12.81 | 13.00 | 13.00 | -1.81% | 2,018,689 |
| Aug 5, 2025 | 13.49 | 13.51 | 13.00 | 13.24 | 13.24 | -0.30% | 1,964,491 |
| Aug 4, 2025 | 12.83 | 13.30 | 12.70 | 13.28 | 13.28 | 5.23% | 2,808,603 |
| Aug 1, 2025 | 13.00 | 13.22 | 12.47 | 12.62 | 12.62 | -5.89% | 4,414,000 |
| Jul 31, 2025 | 13.64 | 13.73 | 13.27 | 13.41 | 13.41 | -1.69% | 1,953,434 |
| Jul 30, 2025 | 14.07 | 14.16 | 13.41 | 13.64 | 13.64 | -2.71% | 3,263,521 |
| Jul 29, 2025 | 15.10 | 15.18 | 13.96 | 14.02 | 14.02 | -5.65% | 3,498,300 |
| Jul 28, 2025 | 15.42 | 15.58 | 14.67 | 14.86 | 14.86 | -3.51% | 2,515,400 |
| Jul 25, 2025 | 15.65 | 15.75 | 15.25 | 15.40 | 15.40 | -1.16% | 2,097,048 |
| Jul 24, 2025 | 15.63 | 16.00 | 15.54 | 15.58 | 15.58 | -1.95% | 2,463,501 |
| Jul 23, 2025 | 16.33 | 16.55 | 15.71 | 15.89 | 15.89 | -1.55% | 2,555,150 |
| Jul 22, 2025 | 16.20 | 16.38 | 15.31 | 16.14 | 16.14 | -1.16% | 4,335,016 |
| Jul 21, 2025 | 16.93 | 17.28 | 16.30 | 16.33 | 16.33 | -3.49% | 3,783,630 |
| Jul 18, 2025 | 16.72 | 17.37 | 16.42 | 16.92 | 16.92 | 2.55% | 6,017,000 |