PCTTU Historical Prices
PureCycle Technologies, Inc. Unit · daily open, high, low, close & volume
Trading days
34
Period high
16.50
Period low
3.03
Period change
-64.76%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.79 | 3.79 | 3.70 | 3.70 | -4.39% | 327 |
| Oct 29, 2026 | 4.03 | 4.20 | 3.57 | 3.87 | +25.65% | 4,747 |
| Oct 27, 2026 | 3.50 | 3.50 | 3.08 | 3.08 | -7.78% | 1,048 |
| Oct 23, 2026 | 3.20 | 3.34 | 3.03 | 3.34 | +0.30% | 3,315 |
| Oct 21, 2026 | 4.56 | 4.56 | 3.33 | 3.33 | -26.97% | 634 |
| Oct 20, 2026 | 3.75 | 4.56 | 3.75 | 4.56 | +30.29% | 1,015 |
| Oct 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | -9.09% | 1,068 |
| Oct 13, 2026 | 3.62 | 3.85 | 3.62 | 3.85 | -3.27% | 834 |
| Oct 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | -8.92% | 134 |
| Oct 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | +1.39% | 1,202 |
| Oct 7, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | -8.69% | 803 |
| Oct 6, 2026 | 5.26 | 5.26 | 4.70 | 4.72 | -21.20% | 1,624 |
| Sep 30, 2026 | 6.50 | 6.50 | 5.99 | 5.99 | +10.52% | 478 |
| Sep 18, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | -50.73% | 226 |
| Jun 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | +1.01% | 311 |
| Jun 23, 2026 | 9.81 | 11.00 | 8.99 | 10.89 | +11.35% | 1,707 |
| Jun 18, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | -9.78% | 201 |
| Jun 17, 2026 | 11.00 | 11.00 | 10.84 | 10.84 | +1.21% | 2,712 |
| Jun 12, 2026 | 9.89 | 12.01 | 9.89 | 10.71 | -23.45% | 4,467 |
| Jun 10, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% | 100 |
| Jun 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | 121 |
| Jun 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | -6.39% | 103 |
| Jun 2, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | +0.00% | 1,677 |
| Jun 1, 2026 | 14.50 | 15.95 | 14.50 | 15.49 | +5.30% | 1,578 |
| May 29, 2026 | 16.50 | 16.50 | 13.34 | 14.71 | +137.26% | 5,920 |
| Mar 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | +1.64% | 100 |
| Mar 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 1,100 |
| Mar 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 1,149 |
| Mar 11, 2026 | 8.50 | 8.50 | 6.20 | 6.20 | -27.82% | 398 |
| Mar 2, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | -11.72% | 106 |
| Dec 19, 2025 | 9.60 | 9.73 | 9.60 | 9.73 | +8.11% | 824 |
| Dec 18, 2025 | 9.45 | 9.45 | 8.99 | 9.00 | -10.00% | 630 |
| Dec 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 2,003 |
| Dec 8, 2025 | 12.60 | 12.60 | 10.50 | 10.50 | -41.01% | 930 |
Daily open, high, low, close and volume for PureCycle Technologies, Inc. Unit (PCTTU). Showing 34 trading days. Unadjusted prices.