PureCycle Technologies In... (PCTTW)
NASDAQ: PCTTW
· Real-Time Price · USD
4.15
0.09 (2.20%)
At close: Aug 15, 2025, 3:55 PM
4.15
0.00%
After-hours: Aug 15, 2025, 04:00 PM EDT
PCTTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | 424 |
| Aug 14, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | -6.02% | 628 |
| Aug 13, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 4.10% | 1,323 |
| Aug 12, 2025 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | 3.75% | 2,747 |
| Aug 11, 2025 | 3.64 | 4.12 | 3.64 | 4.00 | 4.00 | 15.94% | 3,258 |
| Aug 8, 2025 | 4.38 | 4.45 | 3.40 | 3.45 | 3.45 | -1.43% | 13,206 |
| Aug 7, 2025 | 3.91 | 3.96 | 3.50 | 3.50 | 3.50 | -10.26% | 2,944 |
| Aug 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 125 |
| Aug 5, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -0.75% | 10,819 |
| Aug 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 7.57% | 125 |
| Aug 1, 2025 | 4.00 | 4.00 | 3.49 | 3.70 | 3.70 | -8.64% | 31,148 |
| Jul 31, 2025 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -10.00% | 3,064 |
| Jul 30, 2025 | 4.43 | 4.50 | 4.42 | 4.50 | 4.50 | -1.10% | 1,309 |
| Jul 29, 2025 | 4.65 | 4.65 | 4.25 | 4.55 | 4.55 | -9.00% | 8,677 |
| Jul 28, 2025 | 5.35 | 5.36 | 4.99 | 5.00 | 5.00 | -6.54% | 16,640 |
| Jul 25, 2025 | 5.65 | 5.65 | 5.31 | 5.35 | 5.35 | -2.73% | 1,227 |
| Jul 24, 2025 | 5.61 | 5.65 | 5.50 | 5.50 | 5.50 | -4.18% | 12,409 |
| Jul 23, 2025 | 5.79 | 6.00 | 5.33 | 5.74 | 5.74 | 2.50% | 46,332 |
| Jul 22, 2025 | 5.89 | 5.89 | 5.06 | 5.60 | 5.60 | -0.53% | 4,482 |
| Jul 21, 2025 | 5.93 | 6.16 | 5.63 | 5.63 | 5.63 | -5.38% | 8,540 |