PCT
PURECYCLE TECH (PCT)
NASDAQ
$8.32-$0.03 (-0.30%)
Price as of Jun 23, 2026 4:59 PM EDT
  • $1.7B
    Market Cap
  • -36.38%
    1-Year Change
  • Pollution & Treatment Controls
    Industry
  • 1 Month
    -26.33%
    Low Price$8.19
    High Price$13.95
  • 3 Months
    +44.04%
    Low Price$5.06
    High Price$13.95
  • 1 Year
    -36.38%
    Low Price$5.06
    High Price$16.92
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
9.75
10.00
9.23
9.76
-1.31%
5,010,479
05/11/2026
9.50
10.39
9.40
9.89
+3.78%
5,782,164
05/08/2026
8.99
9.76
8.72
9.53
+6.60%
5,058,520
05/07/2026
9.32
9.73
8.66
8.94
+17.32%
8,819,078
05/06/2026
7.60
7.83
7.52
7.62
-0.39%
3,782,264
05/06/2026
-$0.21 Earnings
05/05/2026
7.38
7.70
7.29
7.65
+4.08%
2,781,552
05/04/2026
7.84
7.92
7.31
7.35
-6.49%
3,325,014
05/01/2026
7.55
7.89
7.40
7.86
+5.08%
3,778,192
04/30/2026
7.43
7.64
7.19
7.48
+0.67%
3,420,275
04/29/2026
7.25
7.76
7.06
7.43
+4.80%
3,757,211
04/28/2026
7.10
7.31
7.02
7.09
-2.61%
2,348,692
04/27/2026
7.20
7.44
6.99
7.28
+0.14%
3,339,018
04/24/2026
7.30
7.49
7.16
7.27
+0.55%
3,199,225
04/23/2026
7.27
7.63
6.95
7.23
+0.70%
4,470,102
04/22/2026
6.84
7.23
6.84
7.18
+7.32%
3,438,692
04/21/2026
7.08
7.08
6.62
6.69
-3.60%
2,825,343
04/20/2026
6.63
6.95
6.55
6.94
+2.51%
2,079,401
04/17/2026
7.01
7.10
6.63
6.77
-0.73%
4,248,810
04/16/2026
6.79
6.88
6.52
6.82
+1.94%
2,591,434
04/15/2026
6.71
6.92
6.58
6.69
-0.59%
3,327,800
04/14/2026
6.22
6.86
6.22
6.73
+8.55%
4,928,435
04/13/2026
5.83
6.26
5.73
6.20
+4.38%
3,161,550
04/10/2026
5.53
5.98
5.52
5.94
+8.99%
3,442,328
04/09/2026
5.47
5.59
5.36
5.45
-1.27%
3,518,897
04/08/2026
5.73
5.90
5.28
5.52
+1.47%
4,459,627
04/07/2026
5.37
5.49
5.06
5.44
-0.55%
3,520,226
04/06/2026
5.44
5.83
5.28
5.47
+0.92%
4,661,834
04/02/2026
5.32
5.49
5.07
5.42
+6.07%
5,341,193
04/01/2026
5.33
5.40
5.08
5.11
-1.54%
2,697,369
03/31/2026
5.09
5.25
4.93
5.19
+2.57%
4,774,430
03/30/2026
5.24
5.44
4.97
5.06
-4.17%
4,694,404
03/27/2026
5.32
5.53
5.21
5.28
-3.47%
3,878,032
03/26/2026
5.37
5.71
5.36
5.47
-2.32%
2,932,954
03/25/2026
5.39
5.76
5.33
5.60
+5.86%
4,224,575
03/24/2026
5.77
5.87
5.15
5.29
-10.19%
6,974,631
03/23/2026
5.81
6.23
5.78
5.89
+1.73%
4,328,866
03/20/2026
6.08
6.22
5.65
5.79
-5.08%
5,027,978
03/19/2026
5.37
6.12
5.26
6.10
+11.31%
6,424,303
03/18/2026
5.37
5.82
5.34
5.48
+1.11%
5,736,637
03/17/2026
5.76
5.85
5.12
5.42
-6.71%
13,140,100
03/16/2026
5.85
5.97
5.70
5.81
+0.87%
3,324,199
03/13/2026
5.76
6.02
5.61
5.76
+1.41%
4,259,273
03/12/2026
5.51
5.74
5.41
5.68
+1.07%
4,425,024
03/11/2026
5.83
5.99
5.51
5.62
-3.93%
5,965,367
03/10/2026
5.85
6.25
5.78
5.85
-0.51%
4,359,593
03/09/2026
5.90
5.95
5.62
5.88
-3.45%
4,180,536
03/06/2026
5.76
6.14
5.73
6.09
+1.50%
3,936,256
03/05/2026
6.10
6.29
5.74
6.00
-3.23%
5,454,279
03/04/2026
6.13
6.48
5.94
6.20
+2.73%
4,459,444
03/03/2026
6.18
6.25
5.80
6.04
-6.43%
5,571,578
03/02/2026
6.11
6.63
6.02
6.45
+2.22%
6,403,418
02/27/2026
7.50
7.50
6.02
6.31
-22.29%
22,205,363
02/26/2026
8.86
8.89
8.02
8.12
-8.46%
6,460,714
02/26/2026
-$0.14 Earnings
02/25/2026
8.80
9.04
8.64
8.87
+3.50%
2,517,889
02/24/2026
8.60
8.75
8.28
8.57
-1.04%
3,909,740
02/23/2026
8.80
8.97
8.59
8.66
-3.67%
2,714,955
02/20/2026
9.12
9.45
8.88
8.99
-2.81%
2,177,331
02/19/2026
8.88
9.26
8.66
9.25
+3.93%
2,443,005
02/18/2026
8.69
9.18
8.62
8.90
+3.73%
4,055,360
02/17/2026
8.52
8.74
8.08
8.58
-1.27%
4,081,867
02/13/2026
8.66
9.04
8.66
8.69
-0.34%
2,537,763
02/12/2026
9.00
9.14
8.68
8.72
-3.65%
3,747,655
02/11/2026
9.56
9.63
9.00
9.05
-3.62%
3,820,778
02/10/2026
9.59
9.78
9.30
9.39
-2.09%
2,530,394
02/09/2026
9.61
9.67
9.08
9.59
-0.62%
2,491,680
02/06/2026
9.49
9.79
9.30
9.65
+5.52%
2,287,505
02/05/2026
9.87
9.94
9.00
9.15
-9.10%
3,628,810
02/04/2026
10.00
10.21
9.54
10.06
+1.93%
2,783,323
02/03/2026
9.58
9.88
9.33
9.87
+5.11%
3,037,272
02/02/2026
9.71
9.71
9.28
9.39
-1.78%
3,013,298
01/30/2026
10.08
10.34
9.52
9.56
-6.46%
3,360,884