PureCycle Technologies, Inc. PCTTU
4.33 USD +0.14 (+3.34%)
As ofNov 11, 2026, 10:52 AM EST
3.98 Day range 3.98
3.05 52-week range 17.80
- YTD
- -55.50%
- 1 year
- -75.67%
PCTTU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 4.80 | 4.80 | 3.98 | 3.98 | -0.49 | -10.96% | 1,700 |
| Nov 9, 2026 | 2.75 | 5.50 | 2.51 | 4.47 | +1.42 | +46.56% | 2,100 |
| Nov 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.33 | 3.33 | 3.05 | 3.05 | -0.65 | -17.57% | 600 |
| Nov 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 3.79 | 3.79 | 3.70 | 3.70 | -0.17 | -4.39% | 300 |
| Oct 30, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 4.03 | 4.20 | 3.57 | 3.87 | +0.79 | +25.65% | 4,700 |
| Oct 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 3.50 | 3.50 | 3.08 | 3.08 | -0.26 | -7.78% | 1,000 |
| Oct 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 3.20 | 3.34 | 3.03 | 3.34 | +0.01 | +0.30% | 3,300 |
| Oct 22, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 4.56 | 4.56 | 3.33 | 3.33 | -1.23 | -26.97% | 600 |
| Oct 20, 2026 | 3.75 | 4.56 | 3.75 | 4.56 | +1.06 | +30.29% | 1,000 |
| Oct 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | -0.35 | -9.09% | 1,100 |
| Oct 14, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 3.62 | 3.85 | 3.62 | 3.85 | -0.13 | -3.27% | 800 |
| Oct 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | -0.39 | -8.92% | 100 |
| Oct 9, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | +0.06 | +1.39% | 1,200 |
| Oct 7, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | -0.41 | -8.69% | 800 |
| Oct 6, 2026 | 5.26 | 5.26 | 4.70 | 4.72 | -1.27 | -21.20% | 1,600 |
| Oct 5, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 6.50 | 6.50 | 5.99 | 5.99 | +0.57 | +10.52% | 500 |
| Sep 29, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | -5.58 | -50.73% | 200 |
| Sep 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the PCTTU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.