PureCycle Technologies In... (PCT)
NASDAQ: PCT
· Real-Time Price · USD
13.59
0.21 (1.57%)
At close: Oct 03, 2025, 3:59 PM
13.74
1.08%
After-hours: Oct 03, 2025, 07:31 PM EDT
PCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.43 | 13.97 | 13.32 | 13.59 | 13.59 | 1.57% | 2,167,232 |
| Oct 2, 2025 | 12.89 | 13.40 | 12.88 | 13.38 | 13.38 | 4.21% | 2,381,300 |
| Oct 1, 2025 | 13.02 | 13.06 | 12.66 | 12.84 | 12.84 | -2.36% | 1,911,027 |
| Sep 30, 2025 | 13.01 | 13.17 | 12.75 | 13.15 | 13.15 | 0.23% | 1,462,100 |
| Sep 29, 2025 | 12.90 | 13.18 | 12.71 | 13.12 | 13.12 | 1.63% | 1,736,813 |
| Sep 26, 2025 | 13.12 | 13.27 | 12.72 | 12.91 | 12.91 | -1.45% | 1,530,321 |
| Sep 25, 2025 | 13.18 | 13.33 | 12.70 | 13.10 | 13.10 | -2.89% | 2,182,874 |
| Sep 24, 2025 | 13.92 | 14.03 | 13.47 | 13.49 | 13.49 | -2.95% | 2,446,600 |
| Sep 23, 2025 | 13.97 | 14.68 | 13.80 | 13.90 | 13.90 | -0.14% | 2,012,956 |
| Sep 22, 2025 | 13.70 | 14.15 | 13.36 | 13.92 | 13.92 | 0.07% | 1,869,343 |
| Sep 19, 2025 | 13.84 | 14.41 | 13.75 | 13.91 | 13.91 | 1.02% | 3,415,800 |
| Sep 18, 2025 | 13.38 | 13.86 | 13.15 | 13.77 | 13.77 | 4.48% | 1,721,600 |
| Sep 17, 2025 | 13.48 | 13.77 | 12.96 | 13.18 | 13.18 | -1.93% | 2,039,609 |
| Sep 16, 2025 | 13.63 | 13.66 | 13.02 | 13.44 | 13.44 | -1.39% | 1,478,900 |
| Sep 15, 2025 | 13.32 | 13.83 | 13.26 | 13.63 | 13.63 | 2.48% | 1,582,175 |
| Sep 12, 2025 | 13.36 | 13.42 | 13.16 | 13.30 | 13.30 | -0.08% | 1,172,665 |
| Sep 11, 2025 | 13.27 | 13.65 | 13.16 | 13.31 | 13.31 | 0.91% | 1,503,322 |
| Sep 10, 2025 | 13.55 | 13.74 | 13.04 | 13.19 | 13.19 | -2.37% | 1,900,243 |
| Sep 9, 2025 | 13.41 | 13.58 | 13.16 | 13.51 | 13.51 | 0.90% | 1,366,478 |
| Sep 8, 2025 | 13.47 | 13.57 | 13.06 | 13.39 | 13.39 | 0.00% | 1,548,166 |
Page 1 of 66