PCT
PURECYCLE TECH (PCT)
NASDAQ
$4.40+$0.01 (+0.23%)
Price as of Oct 02, 2026 7:47 PM EDT
  • $882.0M
    Market Cap
  • -67.70%
    1-Year Change
  • Pollution & Treatment Controls
    Industry
  • 1 Month
    -30.65%
    Low Price$4.29
    High Price$6.51
  • 3 Months
    -42.31%
    Low Price$4.29
    High Price$7.74
  • 1 Year
    -67.70%
    Low Price$4.29
    High Price$15.13
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
4.36
4.60
4.22
4.39
+2.33%
5,572,195
10/01/2026
4.41
4.47
4.24
4.29
-2.72%
5,795,405
09/30/2026
4.53
4.58
4.28
4.41
-0.45%
10,769,918
09/29/2026
4.71
4.74
4.34
4.43
-4.94%
6,275,422
09/28/2026
4.89
4.94
4.63
4.66
-7.17%
7,584,777
09/25/2026
4.90
5.20
4.78
5.02
+3.29%
5,309,480
09/24/2026
5.10
5.13
4.83
4.86
-5.63%
10,780,859
09/23/2026
5.55
5.61
5.12
5.15
-7.87%
6,812,652
09/22/2026
5.74
5.74
5.51
5.59
-1.41%
2,858,356
09/21/2026
5.78
5.87
5.61
5.67
-0.87%
2,608,704
09/18/2026
5.75
5.85
5.65
5.72
+0.53%
6,301,104
09/17/2026
5.68
5.75
5.54
5.69
+3.08%
4,208,560
09/16/2026
5.58
5.70
5.40
5.52
-1.08%
3,636,422
09/15/2026
5.85
5.91
5.50
5.58
-4.62%
4,327,727
09/14/2026
5.86
5.92
5.76
5.85
-2.82%
2,693,301
09/11/2026
5.90
6.23
5.83
6.02
+3.26%
3,061,293
09/10/2026
6.16
6.23
5.73
5.83
-7.02%
6,482,381
09/09/2026
6.68
6.76
6.25
6.27
-3.69%
2,518,693
09/08/2026
6.38
6.58
6.26
6.51
+1.88%
2,220,614
09/04/2026
6.30
6.46
6.30
6.39
+1.11%
1,532,045
09/03/2026
6.32
6.48
6.09
6.32
-0.16%
2,925,156
09/02/2026
6.26
6.44
6.20
6.33
+0.64%
2,112,870
09/01/2026
6.37
6.47
6.12
6.29
-3.68%
3,736,637
08/31/2026
6.66
6.66
6.36
6.53
+0.46%
2,964,858
08/28/2026
6.63
6.79
6.47
6.50
-2.26%
1,838,822
08/27/2026
6.79
6.81
6.63
6.65
-0.60%
2,434,910
08/26/2026
6.69
6.89
6.44
6.69
+0.15%
2,421,262
08/25/2026
6.62
6.70
6.38
6.68
+1.06%
3,442,195
08/24/2026
6.73
6.83
6.52
6.61
-2.79%
3,991,033
08/21/2026
6.70
6.99
6.68
6.80
+0.74%
2,782,553
08/20/2026
7.11
7.15
6.61
6.75
-5.86%
4,806,814
08/19/2026
6.86
7.36
6.86
7.17
+4.22%
4,578,207
08/18/2026
7.00
7.19
6.85
6.88
-4.64%
2,956,750
08/17/2026
6.93
7.22
6.73
7.22
+3.81%
4,432,176
08/14/2026
7.03
7.13
6.81
6.95
-0.71%
3,977,549
08/13/2026
7.18
7.46
6.98
7.00
-2.37%
4,867,178
08/12/2026
7.87
7.94
7.15
7.17
-6.27%
4,120,770
08/11/2026
7.37
7.71
7.04
7.65
+5.52%
4,744,443
08/10/2026
7.19
7.44
7.09
7.25
+0.55%
4,494,416
08/07/2026
6.80
7.42
6.60
7.21
+4.95%
6,705,367
08/06/2026
6.79
7.20
6.62
6.87
0.00%
6,839,433
08/06/2026
-$0.33 Earnings
08/05/2026
7.20
7.20
6.83
6.87
-4.98%
4,447,578
08/04/2026
7.23
7.33
7.10
7.23
+3.14%
4,669,104
08/03/2026
6.47
7.10
6.41
7.01
+10.05%
5,955,241
07/31/2026
6.45
6.55
6.10
6.37
+0.31%
2,993,628
07/30/2026
5.97
6.38
5.96
6.35
+7.26%
4,010,339
07/29/2026
6.11
6.22
5.85
5.92
-4.05%
4,063,307
07/28/2026
5.98
6.19
5.87
6.17
+3.18%
3,521,376
07/27/2026
5.85
6.06
5.75
5.98
+2.22%
3,152,907
07/24/2026
5.99
6.02
5.81
5.85
-2.66%
3,863,704
07/23/2026
6.10
6.22
5.93
6.01
-4.15%
3,198,661
07/22/2026
6.46
6.52
6.25
6.27
-2.94%
2,673,562
07/21/2026
6.24
6.50
6.18
6.46
+6.08%
3,036,106
07/20/2026
6.02
6.16
5.92
6.09
+0.74%
3,181,136
07/17/2026
6.01
6.23
5.97
6.05
-0.82%
4,508,761
07/16/2026
6.89
6.89
6.09
6.10
-13.55%
7,715,772
07/15/2026
7.02
7.53
6.96
7.05
+4.29%
4,802,382
07/14/2026
6.80
6.99
6.66
6.76
+0.90%
3,158,832
07/13/2026
7.23
7.34
6.63
6.70
-8.22%
5,025,373
07/10/2026
7.50
7.58
7.19
7.30
-2.14%
2,970,101
07/09/2026
7.43
7.56
7.22
7.46
+2.47%
4,529,627
07/08/2026
7.02
7.41
7.02
7.28
+1.82%
7,419,060
07/07/2026
7.63
7.67
7.14
7.15
-7.62%
4,007,206
07/06/2026
7.60
7.80
7.46
7.74
+1.71%
3,153,870
07/02/2026
8.27
8.34
7.57
7.61
-4.99%
3,625,989
07/01/2026
8.15
8.36
7.99
8.01
-1.23%
3,267,763
06/30/2026
7.70
8.15
7.66
8.11
+6.43%
4,533,835
06/29/2026
7.79
7.99
7.30
7.62
-2.18%
5,598,200
06/26/2026
7.75
7.95
7.59
7.79
-1.39%
7,679,240
06/25/2026
8.02
8.23
7.74
7.90
-1.25%
4,082,635
06/24/2026
8.19
8.26
7.72
8.00
-3.50%
7,008,320
06/23/2026
8.10
8.48
8.05
8.29
-0.60%
4,861,959
06/22/2026
8.69
9.07
8.29
8.34
-4.14%
4,676,323
06/18/2026
8.89
8.92
8.62
8.70
+0.93%
5,796,260
06/17/2026
8.15
9.02
8.15
8.62
+5.25%
8,995,754
06/16/2026
8.72
8.74
8.05
8.19
-6.93%
8,902,656
06/15/2026
9.20
9.33
8.62
8.80
-0.90%
7,264,204
06/12/2026
9.17
9.23
8.74
8.88
-1.55%
8,479,260
06/11/2026
8.25
9.09
8.01
9.02
-8.75%
37,229,094
06/10/2026
10.55
10.91
9.87
9.89
-8.43%
5,605,672
06/09/2026
12.18
12.32
10.50
10.80
-10.15%
6,670,960
06/08/2026
12.75
12.81
11.88
12.02
-4.00%
4,307,713
06/05/2026
13.66
13.81
12.20
12.52
-10.29%
5,588,218
06/04/2026
13.56
14.20
13.21
13.95
+2.35%
4,404,472
06/03/2026
12.60
13.90
12.60
13.63
+6.11%
6,284,901
06/02/2026
12.12
13.18
12.01
12.85
+5.03%
3,771,565
06/01/2026
12.48
12.64
12.02
12.23
-1.29%
2,765,400
05/29/2026
12.74
13.08
12.37
12.39
-3.73%
3,645,716
05/28/2026
12.60
12.89
12.34
12.87
+1.66%
2,553,773
05/27/2026
12.33
12.92
12.12
12.66
+3.18%
4,029,584
05/26/2026
11.63
12.59
11.56
12.27
+8.39%
6,177,758
05/22/2026
11.33
11.60
10.93
11.32
-0.09%
3,915,191
05/21/2026
11.88
12.15
11.26
11.33
-4.47%
4,408,558
05/20/2026
12.25
12.45
11.54
11.86
-3.50%
4,094,153
05/19/2026
12.72
12.72
12.02
12.29
-4.21%
4,632,875
05/18/2026
12.60
13.29
12.40
12.83
+1.91%
7,729,605
05/15/2026
11.94
12.94
11.90
12.59
+1.61%
6,700,949
05/14/2026
11.57
12.90
11.46
12.39
+21.47%
15,404,926
05/13/2026
10.09
10.24
9.55
10.20
+4.51%
4,650,651