PCTTW Historical Prices
PureCycle Technologies, Inc. Warrant · daily open, high, low, close & volume
Trading days
199
Period high
4.79
Period low
0.1500
Period change
-79.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.4500 | 0.4500 | 0.4100 | 0.4400 | +0.00% | 35,254 |
| Oct 27, 2026 | 0.1800 | 0.4700 | 0.1500 | 0.4400 | -12.00% | 7,278 |
| Oct 23, 2026 | 0.4920 | 0.5000 | 0.4820 | 0.5000 | +2.04% | 1,843 |
| Oct 22, 2026 | 0.3200 | 0.4900 | 0.3200 | 0.4900 | +13.95% | 536 |
| Oct 21, 2026 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -14.00% | 801 |
| Oct 20, 2026 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -21.88% | 5,409 |
| Oct 16, 2026 | 0.5200 | 0.6400 | 0.5200 | 0.6400 | -0.90% | 400 |
| Oct 9, 2026 | 0.5100 | 0.7215 | 0.5100 | 0.6458 | +15.32% | 514 |
| Oct 8, 2026 | 0.6000 | 0.6000 | 0.5400 | 0.5600 | -6.67% | 10,915 |
| Oct 7, 2026 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | -9.09% | 1,726 |
| Oct 6, 2026 | 0.6600 | 0.6675 | 0.6600 | 0.6600 | -4.35% | 869 |
| Oct 2, 2026 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.00% | 944 |
| Sep 30, 2026 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -1.32% | 6,248 |
| Sep 28, 2026 | 0.7600 | 0.7900 | 0.7600 | 0.7600 | +0.00% | 5,317 |
| Sep 25, 2026 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -24.00% | 469 |
| Sep 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | -21.26% | 3,699 |
| Sep 22, 2026 | 1.10 | 1.42 | 1.05 | 1.27 | +0.79% | 19,352 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | +0.00% | 709 |
| Sep 18, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | -10.00% | 13,161 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 111 |
| Sep 9, 2026 | 1.55 | 1.55 | 1.25 | 1.47 | -7.55% | 17,819 |
| Sep 8, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | -3.64% | 8,895 |
| Sep 4, 2026 | 1.58 | 1.80 | 1.58 | 1.65 | -35.80% | 6,769 |
| Aug 26, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | +28.50% | 556 |
| Aug 17, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | +0.50% | 3,326 |
| Aug 11, 2026 | 1.97 | 2.03 | 1.97 | 1.99 | +12.43% | 6,570 |
| Aug 10, 2026 | 1.91 | 1.91 | 1.77 | 1.77 | -7.81% | 1,561 |
| Aug 7, 2026 | 1.75 | 1.92 | 1.75 | 1.92 | +0.52% | 2,836 |
| Aug 4, 2026 | 1.91 | 1.98 | 1.90 | 1.91 | +2.69% | 20,920 |
| Aug 3, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | +6.28% | 703 |
| Jul 31, 2026 | 1.58 | 1.75 | 1.58 | 1.75 | +10.77% | 3,221 |
| Jul 30, 2026 | 1.71 | 1.71 | 1.58 | 1.58 | -4.82% | 2,588 |
| Jul 28, 2026 | 1.63 | 1.70 | 1.55 | 1.66 | +9.21% | 4,179 |
| Jul 27, 2026 | 1.67 | 1.80 | 1.52 | 1.52 | -8.43% | 3,779 |
| Jul 24, 2026 | 1.68 | 1.70 | 1.66 | 1.66 | -2.35% | 7,536 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | -10.53% | 1,547 |
| Jul 22, 2026 | 1.80 | 2.00 | 1.69 | 1.90 | +12.43% | 9,713 |
| Jul 21, 2026 | 1.76 | 1.97 | 1.67 | 1.69 | +1.81% | 5,637 |
| Jul 20, 2026 | 1.77 | 2.00 | 1.66 | 1.66 | -15.74% | 8,231 |
| Jul 17, 2026 | 1.85 | 2.00 | 1.85 | 1.97 | -1.50% | 2,184 |
| Jul 16, 2026 | 2.17 | 2.17 | 2.00 | 2.00 | +0.00% | 409 |
| Jul 15, 2026 | 2.46 | 2.46 | 2.00 | 2.00 | +1.01% | 24,958 |
| Jul 14, 2026 | 2.48 | 2.48 | 1.96 | 1.98 | -1.00% | 9,188 |
| Jul 13, 2026 | 2.77 | 2.77 | 2.00 | 2.00 | -25.93% | 17,388 |
| Jul 10, 2026 | 2.91 | 2.91 | 2.70 | 2.70 | +11.11% | 1,639 |
| Jul 9, 2026 | 2.50 | 2.84 | 2.28 | 2.43 | -7.25% | 11,922 |
| Jul 8, 2026 | 2.55 | 2.95 | 2.24 | 2.62 | -4.38% | 9,799 |
| Jul 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | -8.36% | 151 |
| Jul 1, 2026 | 2.40 | 3.05 | 2.30 | 2.99 | +4.55% | 9,387 |
| Jun 30, 2026 | 3.39 | 3.39 | 2.01 | 2.86 | +43.00% | 32,708 |
| Jun 29, 2026 | 2.08 | 2.10 | 1.90 | 2.00 | -3.38% | 15,473 |
| Jun 26, 2026 | 2.90 | 3.16 | 1.99 | 2.07 | -9.61% | 19,242 |
| Jun 25, 2026 | 3.37 | 3.37 | 2.16 | 2.29 | -15.50% | 38,807 |
| Jun 24, 2026 | 3.86 | 3.88 | 2.46 | 2.71 | -9.36% | 12,071 |
| Jun 23, 2026 | 2.30 | 3.80 | 2.30 | 2.99 | +31.14% | 20,606 |
| Jun 22, 2026 | 2.03 | 3.30 | 2.01 | 2.28 | -8.80% | 23,327 |
| Jun 18, 2026 | 3.59 | 3.59 | 2.05 | 2.50 | +18.48% | 1,965 |
| Jun 17, 2026 | 1.78 | 2.49 | 1.75 | 2.11 | +23.43% | 8,831 |
| Jun 16, 2026 | 2.10 | 2.10 | 1.69 | 1.71 | -16.00% | 2,861 |
| Jun 15, 2026 | 1.82 | 2.10 | 1.67 | 2.04 | +11.81% | 20,953 |
| Jun 12, 2026 | 1.79 | 2.01 | 1.66 | 1.82 | -1.62% | 12,011 |
| Jun 11, 2026 | 1.85 | 1.91 | 1.40 | 1.85 | -12.74% | 44,966 |
| Jun 10, 2026 | 2.79 | 2.79 | 2.05 | 2.12 | -21.34% | 11,037 |
| Jun 9, 2026 | 3.43 | 3.43 | 2.69 | 2.69 | -26.96% | 2,228 |
| Jun 8, 2026 | 3.92 | 3.92 | 3.48 | 3.69 | +5.43% | 26,366 |
| Jun 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | -20.45% | 312 |
| Jun 4, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | +0.00% | 1,458 |
| Jun 3, 2026 | 1.86 | 4.40 | 1.86 | 4.40 | +12.82% | 76,255 |
| Jun 2, 2026 | 4.15 | 4.15 | 3.90 | 3.90 | -2.01% | 22,398 |
| May 29, 2026 | 4.28 | 4.34 | 3.40 | 3.98 | -4.10% | 23,015 |
| May 28, 2026 | 4.03 | 4.15 | 3.64 | 4.15 | +3.75% | 2,564 |
| May 27, 2026 | 3.20 | 4.01 | 3.20 | 4.00 | +14.29% | 4,905 |
| May 26, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | -6.16% | 809 |
| May 22, 2026 | 3.67 | 3.73 | 3.01 | 3.73 | -6.75% | 818 |
| May 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 10,934 |
| May 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | -4.66% | 402 |
| May 19, 2026 | 3.55 | 4.79 | 3.42 | 4.72 | +7.27% | 12,690 |
| May 18, 2026 | 3.16 | 4.41 | 3.09 | 4.40 | +25.71% | 52,579 |
| May 15, 2026 | 3.30 | 3.53 | 3.03 | 3.50 | +3.70% | 175,720 |
| May 14, 2026 | 3.00 | 3.53 | 3.00 | 3.38 | +31.32% | 40,966 |
| May 13, 2026 | 2.49 | 2.57 | 2.34 | 2.57 | +6.64% | 12,889 |
| May 12, 2026 | 2.50 | 2.50 | 2.16 | 2.41 | -8.71% | 13,862 |
| May 11, 2026 | 1.75 | 2.66 | 1.75 | 2.64 | +60.00% | 41,778 |
| May 8, 2026 | 1.77 | 1.77 | 1.65 | 1.65 | +3.12% | 1,077 |
| May 7, 2026 | 1.73 | 1.73 | 1.55 | 1.60 | +22.14% | 12,770 |
| May 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 200 |
| May 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | +0.00% | 6,176 |
| May 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | 204 |
| Apr 30, 2026 | 1.52 | 1.52 | 1.32 | 1.37 | +5.38% | 2,911 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | +0.01% | 11,687 |
| Apr 27, 2026 | 1.30 | 1.35 | 1.30 | 1.30 | -0.76% | 29,031 |
| Apr 24, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | +1.55% | 684 |
| Apr 23, 2026 | 1.36 | 1.36 | 1.25 | 1.29 | +3.20% | 6,051 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.20 | 1.25 | +7.76% | 2,278 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | +3.57% | 1,509 |
| Apr 17, 2026 | 1.18 | 1.21 | 1.12 | 1.12 | +0.90% | 7,451 |
| Apr 15, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | +4.72% | 7,673 |
| Apr 14, 2026 | 0.9700 | 1.06 | 0.9650 | 1.06 | +12.77% | 8,085 |
| Apr 13, 2026 | 0.9100 | 0.9500 | 0.9100 | 0.9400 | -6.00% | 727 |
| Apr 10, 2026 | 0.7501 | 1.00 | 0.7501 | 1.00 | +13.64% | 213 |
| Apr 9, 2026 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | +2.33% | 1,215 |
| Apr 8, 2026 | 0.8500 | 0.8800 | 0.8500 | 0.8600 | -10.42% | 10,647 |
| Apr 7, 2026 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +28.00% | 810 |
| Apr 6, 2026 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.85% | 205 |
| Apr 2, 2026 | 0.9001 | 0.9050 | 0.7200 | 0.7800 | +4.00% | 28,952 |
| Mar 31, 2026 | 0.7000 | 0.8000 | 0.6102 | 0.7500 | -18.70% | 9,525 |
| Mar 27, 2026 | 0.8400 | 0.9225 | 0.8200 | 0.9225 | +11.14% | 10,417 |
| Mar 25, 2026 | 0.6762 | 0.8600 | 0.6762 | 0.8300 | -3.49% | 9,083 |
| Mar 23, 2026 | 0.8500 | 0.8600 | 0.8400 | 0.8600 | +7.50% | 1,179 |
| Mar 20, 2026 | 0.9000 | 0.9000 | 0.5883 | 0.8000 | -2.44% | 39,262 |
| Mar 19, 2026 | 0.8400 | 0.8400 | 0.8150 | 0.8200 | -2.38% | 1,225 |
| Mar 18, 2026 | 0.8002 | 0.8400 | 0.7500 | 0.8400 | +9.11% | 12,399 |
| Mar 17, 2026 | 0.5605 | 0.7699 | 0.5201 | 0.7699 | +30.49% | 30,578 |
| Mar 16, 2026 | 0.5900 | 0.6050 | 0.5500 | 0.5900 | +0.00% | 19,532 |
| Mar 13, 2026 | 0.6000 | 0.7900 | 0.5000 | 0.5900 | +16.35% | 27,197 |
| Mar 12, 2026 | 0.4600 | 0.5100 | 0.4276 | 0.5071 | +10.24% | 36,217 |
| Mar 11, 2026 | 0.5300 | 0.5400 | 0.4600 | 0.4600 | -5.15% | 27,051 |
| Mar 10, 2026 | 0.4950 | 0.5250 | 0.4500 | 0.4850 | -10.19% | 41,274 |
| Mar 9, 2026 | 0.4010 | 0.5700 | 0.4010 | 0.5400 | +1.87% | 42,522 |
| Mar 6, 2026 | 0.4500 | 0.5500 | 0.4500 | 0.5301 | +17.80% | 48,666 |
| Mar 5, 2026 | 0.4490 | 0.4701 | 0.4490 | 0.4500 | +0.02% | 4,405 |
| Mar 4, 2026 | 0.4150 | 0.5100 | 0.3600 | 0.4499 | -10.02% | 28,644 |
| Mar 3, 2026 | 0.2790 | 0.5095 | 0.2790 | 0.5000 | +42.86% | 44,125 |
| Mar 2, 2026 | 0.5400 | 0.5400 | 0.3246 | 0.3500 | -31.37% | 42,859 |
| Feb 27, 2026 | 0.3564 | 0.6200 | 0.2415 | 0.5100 | +168.42% | 771,028 |
| Feb 26, 2026 | 0.2111 | 0.2500 | 0.1550 | 0.1900 | -24.00% | 62,330 |
| Feb 25, 2026 | 0.2500 | 0.2938 | 0.2100 | 0.2500 | -9.12% | 28,940 |
| Feb 24, 2026 | 0.2300 | 0.2999 | 0.2101 | 0.2751 | -15.09% | 13,558 |
| Feb 20, 2026 | 0.2800 | 0.3250 | 0.2700 | 0.3240 | -1.82% | 13,548 |
| Feb 19, 2026 | 0.3000 | 0.3500 | 0.2100 | 0.3300 | -17.48% | 22,268 |
| Feb 18, 2026 | 0.3601 | 0.4000 | 0.3000 | 0.3999 | +14.32% | 7,980 |
| Feb 17, 2026 | 0.2400 | 0.4000 | 0.2040 | 0.3498 | -0.06% | 14,753 |
| Feb 13, 2026 | 0.3854 | 0.3854 | 0.3200 | 0.3500 | -22.84% | 20,596 |
| Feb 12, 2026 | 0.4800 | 0.4900 | 0.4536 | 0.4536 | -5.50% | 11,066 |
| Feb 11, 2026 | 0.5899 | 0.5899 | 0.4495 | 0.4800 | -17.24% | 10,635 |
| Feb 10, 2026 | 0.4988 | 0.6100 | 0.4988 | 0.5800 | -9.36% | 112,756 |
| Feb 9, 2026 | 0.6399 | 0.6399 | 0.6399 | 0.6399 | -1.55% | 1,025 |
| Feb 6, 2026 | 0.5599 | 0.7099 | 0.4801 | 0.6500 | +22.64% | 20,206 |
| Feb 5, 2026 | 0.6775 | 0.6775 | 0.3950 | 0.5300 | -30.26% | 37,549 |
| Feb 4, 2026 | 0.7502 | 0.8800 | 0.6861 | 0.7600 | -0.30% | 13,571 |
| Feb 3, 2026 | 0.7400 | 0.7623 | 0.5800 | 0.7623 | +1.64% | 29,601 |
| Feb 2, 2026 | 0.7500 | 0.7600 | 0.6497 | 0.7500 | -4.80% | 10,665 |
| Jan 30, 2026 | 0.9000 | 0.9000 | 0.7440 | 0.7878 | -16.19% | 3,814 |
| Jan 29, 2026 | 1.33 | 1.33 | 0.8300 | 0.9400 | -33.33% | 30,752 |
| Jan 28, 2026 | 1.40 | 1.41 | 1.20 | 1.41 | +1.02% | 22,439 |
| Jan 27, 2026 | 1.41 | 1.47 | 1.34 | 1.40 | -7.58% | 28,983 |
| Jan 23, 2026 | 1.66 | 1.76 | 1.44 | 1.51 | -16.11% | 7,742 |
| Jan 22, 2026 | 1.75 | 1.95 | 1.62 | 1.80 | +18.42% | 30,260 |
| Jan 21, 2026 | 1.50 | 1.78 | 1.18 | 1.52 | +15.15% | 41,849 |
| Jan 20, 2026 | 1.62 | 1.65 | 1.30 | 1.32 | -22.35% | 22,925 |
| Jan 16, 2026 | 1.64 | 1.82 | 1.62 | 1.70 | +9.68% | 54,507 |
| Jan 15, 2026 | 1.44 | 1.59 | 1.27 | 1.55 | +6.90% | 17,165 |
| Jan 14, 2026 | 1.30 | 1.57 | 1.29 | 1.45 | +20.82% | 22,352 |
| Jan 13, 2026 | 1.08 | 1.30 | 1.06 | 1.20 | +1.70% | 7,369 |
| Jan 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | +17.99% | 113 |
| Jan 9, 2026 | 1.19 | 1.20 | 1.00 | 1.00 | -15.96% | 6,190 |
| Jan 8, 2026 | 0.9300 | 1.19 | 0.8601 | 1.19 | +38.36% | 40,279 |
| Jan 7, 2026 | 0.9269 | 0.9269 | 0.8000 | 0.8601 | -9.46% | 9,263 |
| Jan 6, 2026 | 0.8971 | 1.00 | 0.8971 | 0.9500 | +20.22% | 4,836 |
| Jan 5, 2026 | 0.8000 | 0.9000 | 0.7500 | 0.7902 | -20.98% | 24,924 |
| Jan 2, 2026 | 0.7600 | 1.00 | 0.7500 | 1.00 | +29.85% | 11,714 |
| Dec 31, 2025 | 0.7700 | 0.9550 | 0.7700 | 0.7701 | -1.27% | 2,050 |
| Dec 30, 2025 | 0.8400 | 0.8400 | 0.7600 | 0.7800 | -32.17% | 11,107 |
| Dec 24, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | +5.50% | 6,069 |
| Dec 23, 2025 | 1.10 | 1.10 | 0.9550 | 1.09 | -0.91% | 15,719 |
| Dec 22, 2025 | 0.9836 | 1.27 | 0.9836 | 1.10 | +29.41% | 2,379 |
| Dec 19, 2025 | 0.8500 | 0.8500 | 0.8201 | 0.8500 | +2.38% | 2,539 |
| Dec 18, 2025 | 1.08 | 1.08 | 0.8302 | 0.8302 | +16.93% | 8,893 |
| Dec 17, 2025 | 0.8000 | 0.8000 | 0.6900 | 0.7100 | +5.70% | 15,847 |
| Dec 16, 2025 | 0.8500 | 0.8599 | 0.5300 | 0.6717 | -2.50% | 12,927 |
| Dec 15, 2025 | 1.02 | 1.02 | 0.6889 | 0.6889 | -34.39% | 12,376 |
| Dec 12, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | -12.50% | 2,506 |
| Dec 11, 2025 | 1.20 | 1.31 | 1.20 | 1.20 | +4.35% | 2,520 |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | +0.00% | 900 |
| Dec 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | +1.77% | 335 |
| Dec 8, 2025 | 1.43 | 1.43 | 1.07 | 1.13 | -25.66% | 16,787 |
| Dec 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | +8.57% | 8,996 |
| Dec 4, 2025 | 1.25 | 1.48 | 1.21 | 1.40 | +37.25% | 12,766 |
| Dec 3, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | +0.00% | 4,849 |
| Dec 2, 2025 | 0.9400 | 1.02 | 0.8700 | 1.02 | +3.55% | 11,022 |
| Dec 1, 2025 | 1.10 | 1.10 | 0.9600 | 0.9850 | -17.57% | 4,284 |
| Nov 28, 2025 | 1.28 | 1.28 | 1.08 | 1.20 | -0.42% | 13,934 |
| Nov 26, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | +3.45% | 22,266 |
| Nov 24, 2025 | 1.02 | 1.16 | 0.8210 | 1.16 | +18.37% | 3,715 |
| Nov 21, 2025 | 1.05 | 1.21 | 0.9300 | 0.9800 | -19.01% | 31,162 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.01 | 1.21 | -6.92% | 9,500 |
| Nov 19, 2025 | 1.41 | 1.41 | 1.15 | 1.30 | -3.70% | 25,201 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.30 | 1.35 | +3.05% | 3,081 |
| Nov 17, 2025 | 1.38 | 1.55 | 1.11 | 1.31 | -4.38% | 13,635 |
| Nov 14, 2025 | 1.30 | 1.74 | 1.30 | 1.37 | +1.48% | 149,786 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.32 | 1.35 | -20.59% | 69,758 |
| Nov 12, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | +0.00% | 2,172 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | -7.10% | 1,301 |
| Nov 10, 2025 | 2.08 | 2.08 | 1.83 | 1.83 | -8.50% | 84,442 |
| Nov 7, 2025 | 2.00 | 2.10 | 1.98 | 2.00 | +17.65% | 22,611 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.70 | 1.70 | -17.07% | 13,906 |
| Nov 5, 2025 | 2.00 | 2.06 | 1.85 | 2.05 | +7.33% | 3,427 |
| Nov 4, 2025 | 2.00 | 2.05 | 1.70 | 1.91 | -11.57% | 39,757 |
| Nov 3, 2025 | 2.52 | 2.52 | 2.00 | 2.16 | -15.62% | 57,998 |
Daily open, high, low, close and volume for PureCycle Technologies, Inc. Warrant (PCTTW). Showing 199 trading days. Unadjusted prices.