5 DAY PERFORMANCE
+9.43%
1 MONTH PERFORMANCE
-6.69%
3 MONTH PERFORMANCE
-28.08%
6 MONTH PERFORMANCE
-1.53%
YEAR-TO-DATE PERFORMANCE
-6.05%
1 YEAR PERFORMANCE
-23.08%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.89 | $9.63 (8.38%) | $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 |
| 10/28/2025 | $13.02 | $13.12 (0.77%) | $13.32 | $12.95 | 1.55 M | $2.36 B |
| 10/27/2025 | $13.34 | $12.99 (-2.62%) | $13.41 | $12.79 | 1.69 M | $2.33 B |
| 10/24/2025 | $13.48 | $13.10 (-2.82%) | $13.63 | $13.09 | 1.58 M | $2.35 B |
| 10/23/2025 | $13.03 | $13.14 (0.84%) | $13.35 | $12.89 | 1.57 M | $2.36 B |
| 10/22/2025 | $13.50 | $12.94 (-4.15%) | $13.62 | $12.72 | 2.54 M | $2.32 B |
| 10/21/2025 | $14.01 | $13.13 (-6.28%) | $14.02 | $12.87 | 3.08 M | $2.36 B |
| 10/20/2025 | $13.47 | $14.14 (4.97%) | $14.58 | $13.40 | 2.88 M | $2.54 B |
| 10/17/2025 | $13.83 | $13.16 (-4.84%) | $13.97 | $12.98 | 5.00 M | $2.36 B |
| 10/16/2025 | $15.23 | $14.12 (-7.29%) | $15.49 | $14.01 | 3.52 M | $2.54 B |
| 10/15/2025 | $15.05 | $15.13 (0.53%) | $15.31 | $14.37 | 4.18 M | $2.72 B |
| 10/14/2025 | $12.90 | $14.78 (14.57%) | $15.03 | $12.77 | 6.65 M | $2.66 B |
| 10/13/2025 | $14.05 | $13.17 (-6.26%) | $14.18 | $13.05 | 3.28 M | $2.37 B |
| 10/10/2025 | $14.41 | $13.58 (-5.76%) | $14.84 | $13.53 | 4.30 M | $2.44 B |
| 10/09/2025 | $14.84 | $14.50 (-2.29%) | $15.05 | $14.36 | 1.73 M | $2.61 B |
| 10/08/2025 | $14.56 | $14.86 (2.06%) | $15.12 | $14.40 | 2.83 M | $2.67 B |
| 10/07/2025 | $14.81 | $14.44 (-2.5%) | $15.22 | $14.24 | 3.26 M | $2.59 B |
| 10/06/2025 | $13.78 | $14.74 (6.97%) | $14.76 | $13.66 | 5.24 M | $2.65 B |
| 10/03/2025 | $13.43 | $13.59 (1.19%) | $13.97 | $13.32 | 2.17 M | $2.44 B |
| 10/02/2025 | $12.89 | $13.38 (3.8%) | $13.40 | $12.88 | 2.38 M | $2.40 B |
| 10/01/2025 | $13.02 | $12.84 (-1.38%) | $13.06 | $12.66 | 1.91 M | $2.31 B |
| 09/30/2025 | $13.01 | $13.15 (1.08%) | $13.17 | $12.75 | 1.46 M | $2.36 B |
| 09/29/2025 | $12.90 | $13.12 (1.71%) | $13.18 | $12.71 | 1.74 M | $2.36 B |
| 09/26/2025 | $13.12 | $12.91 (-1.6%) | $13.27 | $12.72 | 1.53 M | $2.32 B |
| 09/25/2025 | $13.18 | $13.10 (-0.61%) | $13.33 | $12.70 | 2.18 M | $2.35 B |
| 09/24/2025 | $13.92 | $13.49 (-3.09%) | $14.03 | $13.47 | 2.45 M | $2.42 B |
| 09/23/2025 | $13.97 | $13.90 (-0.5%) | $14.68 | $13.80 | 2.01 M | $2.50 B |
| 09/22/2025 | $13.70 | $13.92 (1.61%) | $14.15 | $13.36 | 1.87 M | $2.50 B |
| 09/19/2025 | $13.84 | $13.91 (0.51%) | $14.41 | $13.75 | 3.42 M | $2.50 B |
| 09/18/2025 | $13.38 | $13.77 (2.91%) | $13.86 | $13.15 | 1.72 M | $2.47 B |
| 09/17/2025 | $13.48 | $13.18 (-2.23%) | $13.77 | $12.96 | 2.04 M | $2.37 B |
| 09/16/2025 | $13.63 | $13.44 (-1.39%) | $13.66 | $13.02 | 1.48 M | $2.41 B |
| 09/15/2025 | $13.32 | $13.63 (2.33%) | $13.83 | $13.26 | 1.58 M | $2.45 B |
| 09/12/2025 | $13.36 | $13.30 (-0.45%) | $13.42 | $13.16 | 1.17 M | $2.39 B |
| 09/11/2025 | $13.27 | $13.31 (0.3%) | $13.65 | $13.16 | 1.50 M | $2.39 B |
| 09/10/2025 | $13.55 | $13.19 (-2.66%) | $13.74 | $13.04 | 1.90 M | $2.37 B |
| 09/09/2025 | $13.41 | $13.51 (0.75%) | $13.58 | $13.16 | 1.37 M | $2.43 B |
| 09/08/2025 | $13.47 | $13.39 (-0.59%) | $13.57 | $13.06 | 1.55 M | $2.41 B |
| 09/05/2025 | $13.32 | $13.39 (0.53%) | $13.43 | $12.83 | 1.93 M | $2.41 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.
