PCT - PureCycle Technologies, Inc.
6.035
-0.415 -6.877%
Share volume: 5,553,901
Last Updated: 03-03-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$6.45
-0.42
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $6.18 | $6.18 | $6.25 | $6.25 | $5.80 | $5.80 | $6.04 | $6.04 | 5,553,901 | $5,553,901.00 |
| 03-02-2026 | $6.11 | $6.11 | $6.63 | $6.63 | $6.02 | $6.02 | $6.45 | $6.45 | 6,403,418 | $6,403,418.00 |
| 02-27-2026 | $7.50 | $7.50 | $7.50 | $7.50 | $6.02 | $6.02 | $6.31 | $6.31 | 22,205,363 | $22,205,363.00 |
| 02-26-2026 | $8.86 | $8.86 | $8.89 | $8.89 | $8.02 | $8.02 | $8.12 | $8.12 | 6,460,714 | $6,460,714.00 |
| 02-25-2026 | $8.80 | $8.80 | $9.04 | $9.04 | $8.64 | $8.64 | $8.87 | $8.87 | 2,517,889 | $2,517,889.00 |
| 02-24-2026 | $8.60 | $8.60 | $8.75 | $8.75 | $8.28 | $8.28 | $8.57 | $8.57 | 3,909,740 | $3,909,740.00 |
| 02-23-2026 | $8.80 | $8.80 | $8.97 | $8.97 | $8.59 | $8.59 | $8.66 | $8.66 | 2,714,955 | $2,714,955.00 |
| 02-20-2026 | $9.12 | $9.12 | $9.45 | $9.45 | $8.88 | $8.88 | $8.99 | $8.99 | 2,177,331 | $2,177,331.00 |
| 02-19-2026 | $8.88 | $8.88 | $9.26 | $9.26 | $8.66 | $8.66 | $9.25 | $9.25 | 2,443,005 | $2,443,005.00 |
| 02-18-2026 | $8.69 | $8.69 | $9.18 | $9.18 | $8.62 | $8.62 | $8.90 | $8.90 | 4,055,360 | $4,055,360.00 |