Get the Stockscreener App
6.045
3.45%
0.255
Purecycle Technologies Inc Stock (PCT) Price History
The historical daily chart and data for Purecycle Technologies Inc stock (PCT), show that the latest closing stock price as of March 23, 2026, is $6.045.
- Purecycle Technologies Inc all-time high stock price is $29.79, occurred on April 14, 2021.
- The lowest Purecycle Technologies Inc stock price recorded was $2.385 on January 12, 2024. Since then, Purecycle Technologies Inc's stock price has risen over 153.46% to $6.045 now.
- The 52-week high stock price for PCT is $17.37, representing a 187.34% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for PCT is $5.12, indicating a -15.30% decrease from the current share price, occurred on March 17, 2026.
- The closing price of Purecycle Technologies Inc (PCT) stock in the beginning of 2025 was $10.21. The stock closed the year at $6.76, a loss of over -33.79% for the year.
The table below shows more information about PCT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 23, 2026 | $6.04 | $5.78 | $0.26 | 584,608.0 | +4.23% |
| Mar 20, 2026 | $6.22 | $5.65 | $0.568 | 4,987,618.0 | -5.08% |
| Mar 19, 2026 | $6.12 | $5.26 | $0.86 | 6,405,620.0 | +11.31% |
| Mar 18, 2026 | $5.82 | $5.34 | $0.479 | 5,721,292.0 | +1.11% |
| Mar 17, 2026 | $5.85 | $5.12 | $0.73 | 13,134,697.0 | -6.71% |
| Mar 16, 2026 | $5.97 | $5.70 | $0.27 | 3,321,255.0 | +0.87% |
| Mar 13, 2026 | $6.01 | $5.61 | $0.405 | 4,257,870.0 | +1.41% |
| Mar 12, 2026 | $5.74 | $5.41 | $0.3271 | 4,421,928.0 | +1.07% |
| Mar 11, 2026 | $5.99 | $5.51 | $0.48 | 5,959,847.0 | -3.93% |
| Mar 10, 2026 | $6.25 | $5.78 | $0.47 | 4,334,406.0 | -0.51% |
| Mar 09, 2026 | $5.95 | $5.62 | $0.3255 | 4,178,598.0 | -3.45% |
| Mar 06, 2026 | $6.14 | $5.73 | $0.41 | 3,931,598.0 | +1.50% |
| Mar 05, 2026 | $6.29 | $5.74 | $0.55 | 5,438,623.0 | -3.23% |
| Mar 04, 2026 | $6.48 | $5.94 | $0.54 | 4,454,312.0 | +2.73% |
| Mar 03, 2026 | $6.25 | $5.80 | $0.445 | 5,558,366.0 | -6.43% |
| Mar 02, 2026 | $6.63 | $6.02 | $0.611 | 6,397,827.0 | +2.22% |
| Feb 27, 2026 | $7.50 | $6.02 | $1.48 | 22,150,604.0 | -22.29% |
| Feb 26, 2026 | $8.89 | $8.02 | $0.875 | 6,262,699.0 | -8.46% |
| Feb 25, 2026 | $9.04 | $8.64 | $0.40 | 2,506,368.0 | +3.50% |
| Feb 24, 2026 | $8.75 | $8.28 | $0.47 | 3,908,383.0 | -1.04% |
| Feb 23, 2026 | $8.97 | $8.59 | $0.385 | 2,697,897.0 | -3.67% |
Purecycle Technologies Inc Stock (PCT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Purecycle Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PCT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Purecycle Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Purecycle Technologies Inc Stock (PCT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $6.63 | $5.12 | $1.51 | 83,088,465.0 | -4.36% |
| Feb, 2026 | $10.21 | $6.02 | $4.19 | 79,214,416.0 | -34.00% |
| Jan, 2026 | $12.31 | $8.58 | $3.73 | 91,630,312.0 | +11.29% |
Purecycle Technologies Inc Stock (PCT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.74 | $7.42 | $2.32 | 74,121,500.0 | -2.16% |
| Nov, 2025 | $11.42 | $7.62 | $3.80 | 93,401,411.0 | -24.01% |
| Oct, 2025 | $15.49 | $11.27 | $4.22 | 73,521,272.0 | -11.94% |
| Sep, 2025 | $14.68 | $12.70 | $1.98 | 39,678,943.0 | -7.98% |
| Aug, 2025 | $15.14 | $11.99 | $3.15 | 64,266,330.0 | +6.56% |
| Jul, 2025 | $17.37 | $12.81 | $4.56 | 80,181,545.0 | -2.12% |
| Jun, 2025 | $15.47 | $9.15 | $6.32 | 88,440,733.0 | +44.06% |
| May, 2025 | $10.52 | $6.37 | $4.15 | 72,009,520.0 | +41.73% |
| Apr, 2025 | $7.42 | $5.40 | $2.02 | 64,194,529.0 | -3.03% |
| Mar, 2025 | $10.66 | $6.59 | $4.07 | 46,530,799.0 | -32.82% |
| Feb, 2025 | $11.53 | $8.14 | $3.38 | 50,485,912.0 | +10.63% |
| Jan, 2025 | $11.04 | $9.09 | $1.95 | 35,406,747.0 | -9.17% |
Purecycle Technologies Inc Stock (PCT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.48 | $10.10 | $4.38 | 42,699,749.0 | -21.85% |
| Nov, 2024 | $14.30 | $10.84 | $3.46 | 51,454,825.0 | +2.11% |
| Oct, 2024 | $15.58 | $8.63 | $6.94 | 66,188,837.0 | +37.05% |
| Sep, 2024 | $10.68 | $4.50 | $6.18 | 72,045,473.0 | +55.74% |
| Aug, 2024 | $7.79 | $5.42 | $2.37 | 39,485,015.0 | -20.88% |
| Jul, 2024 | $8.00 | $5.10 | $2.90 | 35,628,558.0 | +30.24% |
| Jun, 2024 | $6.35 | $5.23 | $1.12 | 31,639,547.0 | +14.07% |
| May, 2024 | $6.16 | $4.50 | $1.66 | 41,854,479.0 | +11.13% |
| Apr, 2024 | $6.22 | $4.67 | $1.55 | 32,916,842.0 | -24.92% |
| Mar, 2024 | $6.59 | $4.51 | $2.08 | 49,007,674.0 | +7.43% |
| Feb, 2024 | $5.97 | $3.75 | $2.22 | 52,807,053.0 | +47.70% |
| Jan, 2024 | $4.31 | $2.38 | $1.92 | 72,291,633.0 | -3.21% |
4.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):