5 DAY PERFORMANCE
-2.99%
1 MONTH PERFORMANCE
+28.83%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
-19.04%
YEAR-TO-DATE PERFORMANCE
+32.13%
1 YEAR PERFORMANCE
+21.00%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $11.38 | $11.35 (-0.26%) | $11.46 | $10.88 | 3.30 M | $2.04 B |
| 01/27/2026 | $11.24 | $11.34 (0.89%) | $11.51 | $11.01 | 2.18 M | $2.04 B |
| 01/26/2026 | $11.55 | $11.24 (-2.68%) | $11.69 | $11.18 | 2.54 M | $2.02 B |
| 01/23/2026 | $11.90 | $11.70 (-1.68%) | $12.17 | $11.55 | 3.39 M | $2.11 B |
| 01/22/2026 | $11.70 | $11.99 (2.48%) | $12.31 | $11.65 | 4.40 M | $2.16 B |
| 01/21/2026 | $11.60 | $11.37 (-1.98%) | $12.10 | $10.79 | 4.16 M | $2.05 B |
| 01/20/2026 | $11.32 | $11.45 (1.15%) | $12.08 | $11.22 | 4.12 M | $2.06 B |
| 01/16/2026 | $11.11 | $11.76 (5.85%) | $12.13 | $11.11 | 6.05 M | $2.12 B |
| 01/15/2026 | $11.46 | $11.11 (-3.05%) | $11.73 | $11.09 | 6.11 M | $2.00 B |
| 01/14/2026 | $10.27 | $11.46 (11.59%) | $11.60 | $10.20 | 11.75 M | $2.06 B |
| 01/13/2026 | $10.55 | $10.39 (-1.52%) | $10.75 | $10.25 | 4.63 M | $1.87 B |
| 01/12/2026 | $9.90 | $10.47 (5.76%) | $10.52 | $9.90 | 5.85 M | $1.89 B |
| 01/09/2026 | $10.33 | $10.03 (-2.9%) | $10.66 | $10.01 | 5.85 M | $1.81 B |
| 01/08/2026 | $9.02 | $10.18 (12.86%) | $10.23 | $8.96 | 5.23 M | $1.83 B |
| 01/07/2026 | $9.39 | $9.02 (-3.94%) | $9.43 | $8.90 | 2.97 M | $1.62 B |
| 01/06/2026 | $9.26 | $9.46 (2.16%) | $9.48 | $9.12 | 3.10 M | $1.70 B |
| 01/05/2026 | $9.03 | $9.23 (2.21%) | $9.32 | $8.85 | 4.29 M | $1.66 B |
| 01/02/2026 | $8.74 | $8.95 (2.4%) | $8.99 | $8.58 | 2.52 M | $1.61 B |
| 12/31/2025 | $8.57 | $8.59 (0.23%) | $8.63 | $8.34 | 4.00 M | $1.55 B |
| 12/30/2025 | $8.84 | $8.61 (-2.6%) | $8.90 | $8.60 | 3.05 M | $1.55 B |
| 12/29/2025 | $8.88 | $8.81 (-0.79%) | $9.11 | $8.64 | 2.62 M | $1.59 B |
| 12/26/2025 | $9.19 | $9.01 (-1.96%) | $9.34 | $8.96 | 1.82 M | $1.62 B |
| 12/24/2025 | $9.19 | $9.28 (0.98%) | $9.30 | $9.07 | 1.14 M | $1.67 B |
| 12/23/2025 | $9.16 | $9.12 (-0.44%) | $9.26 | $8.90 | 3.17 M | $1.64 B |
| 12/22/2025 | $9.11 | $9.22 (1.21%) | $9.50 | $9.05 | 3.41 M | $1.66 B |
| 12/19/2025 | $9.00 | $8.88 (-1.33%) | $9.40 | $8.73 | 6.09 M | $1.60 B |
| 12/18/2025 | $8.06 | $8.90 (10.42%) | $9.01 | $8.06 | 8.38 M | $1.60 B |
| 12/17/2025 | $7.84 | $7.45 (-4.97%) | $8.10 | $7.43 | 4.30 M | $1.34 B |
| 12/16/2025 | $7.94 | $7.84 (-1.26%) | $8.20 | $7.67 | 5.06 M | $1.41 B |
| 12/15/2025 | $8.97 | $8.01 (-10.7%) | $9.14 | $8.00 | 6.21 M | $1.44 B |
| 12/12/2025 | $9.38 | $8.78 (-6.4%) | $9.50 | $8.73 | 3.55 M | $1.58 B |
| 12/11/2025 | $9.44 | $9.44 (0%) | $9.71 | $9.27 | 3.41 M | $1.70 B |
| 12/10/2025 | $9.09 | $9.38 (3.19%) | $9.46 | $8.92 | 2.72 M | $1.69 B |
| 12/09/2025 | $9.07 | $9.19 (1.32%) | $9.37 | $9.04 | 1.87 M | $1.65 B |
| 12/08/2025 | $9.39 | $9.13 (-2.77%) | $9.49 | $9.07 | 2.48 M | $1.64 B |
| 12/05/2025 | $9.51 | $9.29 (-2.31%) | $9.67 | $9.24 | 2.22 M | $1.67 B |
| 12/04/2025 | $8.88 | $9.63 (8.45%) | $9.74 | $8.85 | 4.18 M | $1.73 B |
| 12/03/2025 | $8.37 | $8.90 (6.33%) | $8.93 | $8.26 | 3.21 M | $1.60 B |
| 12/02/2025 | $8.53 | $8.33 (-2.34%) | $8.53 | $8.16 | 2.73 M | $1.50 B |
| 12/01/2025 | $8.50 | $8.34 (-1.88%) | $8.65 | $8.29 | 3.29 M | $1.50 B |
| 11/28/2025 | $8.66 | $8.80 (1.62%) | $8.85 | $8.60 | 1.33 M | $1.58 B |
| 11/26/2025 | $8.55 | $8.55 (0%) | $8.66 | $8.37 | 2.91 M | $1.54 B |
| 11/25/2025 | $8.27 | $8.39 (1.45%) | $8.41 | $7.98 | 5.10 M | $1.51 B |
| 11/24/2025 | $8.03 | $8.37 (4.23%) | $8.41 | $7.62 | 6.72 M | $1.51 B |
| 11/21/2025 | $8.03 | $8.29 (3.24%) | $8.60 | $7.71 | 5.13 M | $1.49 B |
| 11/20/2025 | $8.90 | $8.05 (-9.55%) | $9.10 | $8.02 | 4.07 M | $1.45 B |
| 11/19/2025 | $8.60 | $8.70 (1.16%) | $8.80 | $8.35 | 4.62 M | $1.57 B |
| 11/18/2025 | $8.39 | $8.60 (2.5%) | $8.76 | $8.19 | 4.53 M | $1.55 B |
| 11/17/2025 | $9.09 | $8.52 (-6.27%) | $9.18 | $8.49 | 3.55 M | $1.53 B |
| 11/14/2025 | $8.63 | $9.19 (6.49%) | $9.35 | $8.60 | 6.23 M | $1.65 B |
| 11/13/2025 | $9.42 | $8.88 (-5.73%) | $9.50 | $8.85 | 4.94 M | $1.60 B |
| 11/12/2025 | $9.96 | $9.60 (-3.61%) | $10.08 | $9.45 | 5.83 M | $1.73 B |
| 11/11/2025 | $10.06 | $9.89 (-1.69%) | $10.19 | $9.70 | 4.00 M | $1.78 B |
| 11/10/2025 | $10.98 | $10.18 (-7.29%) | $10.98 | $10.15 | 4.29 M | $1.83 B |
| 11/07/2025 | $11.35 | $10.54 (-7.14%) | $11.42 | $9.95 | 10.00 M | $1.90 B |
| 11/06/2025 | $10.25 | $9.61 (-6.24%) | $10.34 | $9.56 | 5.66 M | $1.73 B |
| 11/05/2025 | $10.30 | $10.32 (0.19%) | $10.50 | $10.11 | 3.29 M | $1.86 B |
| 11/04/2025 | $10.48 | $10.12 (-3.44%) | $10.63 | $9.91 | 7.42 M | $1.82 B |
| 11/03/2025 | $11.30 | $10.90 (-3.54%) | $11.42 | $10.73 | 4.08 M | $1.96 B |
| 10/31/2025 | $11.45 | $11.58 (1.14%) | $11.76 | $11.30 | 3.65 M | $2.08 B |
| 10/30/2025 | $12.10 | $11.34 (-6.28%) | $12.12 | $11.27 | 4.95 M | $2.04 B |
| 10/29/2025 | $12.95 | $12.16 (-6.1%) | $13.38 | $12.11 | 3.69 M | $2.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
