PureCycle Technologies In... (PCTTW)
NASDAQ: PCTTW
· Real-Time Price · USD
3.39
-0.01 (-0.29%)
At close: Oct 02, 2025, 1:13 PM
PCTTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.46 | 3.52 | 3.40 | 3.40 | 3.40 | 0.59% | 11,303 |
| Sep 30, 2025 | 3.43 | 3.45 | 3.38 | 3.38 | 3.38 | -2.59% | 22,861 |
| Sep 29, 2025 | 3.60 | 3.65 | 3.47 | 3.47 | 3.47 | -2.25% | 14,613 |
| Sep 26, 2025 | 3.75 | 3.75 | 3.55 | 3.55 | 3.55 | -2.20% | 2,665 |
| Sep 25, 2025 | 3.75 | 3.97 | 3.54 | 3.63 | 3.63 | -8.10% | 7,065 |
| Sep 24, 2025 | 4.10 | 4.10 | 3.91 | 3.95 | 3.95 | -5.95% | 2,934 |
| Sep 23, 2025 | 4.30 | 4.60 | 4.20 | 4.20 | 4.20 | 0.00% | 2,613 |
| Sep 22, 2025 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 702 |
| Sep 19, 2025 | 4.33 | 4.40 | 3.97 | 4.15 | 4.15 | 0.48% | 19,831 |
| Sep 18, 2025 | 3.92 | 4.13 | 3.91 | 4.13 | 4.13 | 10.13% | 1,839 |
| Sep 17, 2025 | 3.95 | 4.03 | 3.75 | 3.75 | 3.75 | -3.85% | 1,535 |
| Sep 16, 2025 | 3.94 | 3.94 | 3.81 | 3.90 | 3.90 | -2.50% | 1,371 |
| Sep 15, 2025 | 3.97 | 4.20 | 3.96 | 4.00 | 4.00 | 3.90% | 4,017 |
| Sep 12, 2025 | 3.90 | 3.90 | 3.75 | 3.85 | 3.85 | -3.75% | 3,936 |
| Sep 11, 2025 | 3.97 | 4.14 | 3.95 | 4.00 | 4.00 | 2.56% | 5,156 |
| Sep 10, 2025 | 4.00 | 4.04 | 3.90 | 3.90 | 3.90 | -2.50% | 2,093 |
| Sep 9, 2025 | 4.00 | 4.01 | 3.85 | 4.00 | 4.00 | 0.76% | 3,253 |
| Sep 8, 2025 | 4.33 | 4.33 | 3.77 | 3.97 | 3.97 | 2.32% | 3,571 |
| Sep 5, 2025 | 3.84 | 4.00 | 3.70 | 3.88 | 3.88 | 0.78% | 5,408 |
| Sep 4, 2025 | 3.81 | 4.18 | 3.71 | 3.85 | 3.85 | -4.94% | 15,657 |
Page 1 of 63