PureCycle Technologies Stock Price History
NASDAQ: PCTIndustrialsMajor ChemicalsUSD
3.92-0.01 (-0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PCT price history at a glance
The price history for PureCycle Technologies (PCT) on this page begins on July 13, 2020, when the stock closed at $10.20; it most recently closed at $3.92 on October 5, 2026. The highest price in this record is $35.75, reached on March 15, 2021; the latest close is 89.0% below that peak. Across the 5 complete calendar years in the table, PCT finished higher in 1 and lower in 4. Its best year was 2024 (+165.4%) and its worst was 2021 (-40.7%).
Over roughly 6 years the share price changed -61.6%, a -14.2% compound annual price return (excluding dividends). In the last 12 months alone, PCT has lost 73.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $35.75
- Date of high
- Mar 15, 2021
- Low since 2020
- $2.39
- Date of low
- Jan 8, 2024
- 52-week high
- $15.49
- 52-week low
- $3.60
- Last close
- $3.92
PCT returns
1 week
-10.71%
1 month
-37.48%
3 months
-46.30%
6 months
-34.01%
Year to date
-54.37%
1 year
-72.97%
3 years
-19.34%
5 years
-71.86%
PCT price return, excluding dividends.
PCT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.92 | -56.20% |
| 2025 | 8.95 | -16.74% |
| 2024 | 10.75 | +165.43% |
| 2023 | 4.05 | -40.09% |
| 2022 | 6.76 | -29.36% |
| 2021 | 9.57 | -40.67% |
| 2020* | 16.13 | +58.14% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
PCT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.95 | 4.01 | 3.82 | 3.92 | -0.25% | |
| 3.75 | 4.05 | 3.60 | 3.93 | +3.42% | |
| 3.97 | 3.97 | 3.72 | 3.80 | -5.12% | |
| 4.18 | 4.20 | 3.93 | 4.01 | -2.08% | |
| 4.32 | 4.37 | 3.85 | 4.09 | -6.83% | |
| 4.36 | 4.60 | 4.22 | 4.39 | +2.33% | |
| 4.41 | 4.47 | 4.24 | 4.29 | -2.72% | |
| 4.53 | 4.58 | 4.28 | 4.41 | -0.45% | |
| 4.71 | 4.74 | 4.34 | 4.43 | -4.94% | |
| 4.89 | 4.94 | 4.63 | 4.66 | -7.17% | |
| 4.90 | 5.20 | 4.78 | 5.02 | +3.29% | |
| 5.10 | 5.13 | 4.83 | 4.86 | -5.63% | |
| 5.55 | 5.61 | 5.12 | 5.15 | -7.87% | |
| 5.74 | 5.74 | 5.51 | 5.59 | -1.41% | |
| 5.78 | 5.87 | 5.61 | 5.67 | -0.87% | |
| 5.75 | 5.85 | 5.65 | 5.72 | +0.53% | |
| 5.68 | 5.75 | 5.54 | 5.69 | +3.08% | |
| 5.58 | 5.70 | 5.40 | 5.52 | -1.08% | |
| 5.85 | 5.91 | 5.50 | 5.58 | -4.62% | |
| 5.86 | 5.92 | 5.76 | 5.85 | -2.82% | |
| 5.90 | 6.23 | 5.83 | 6.02 | +3.26% | |
| 6.16 | 6.23 | 5.73 | 5.83 | -7.02% | |
| 6.68 | 6.76 | 6.25 | 6.27 | -3.69% | |
| 6.38 | 6.58 | 6.26 | 6.51 | +1.88% | |
| 6.30 | 6.46 | 6.30 | 6.39 | +1.11% | |
| 6.32 | 6.48 | 6.09 | 6.32 | -0.16% | |
| 6.26 | 6.44 | 6.20 | 6.33 | +0.64% | |
| 6.37 | 6.47 | 6.12 | 6.29 | -3.68% | |
| 6.66 | 6.66 | 6.36 | 6.53 | +0.46% | |
| 6.63 | 6.79 | 6.47 | 6.50 | -2.26% | |
| 6.79 | 6.81 | 6.63 | 6.65 | -0.60% | |
| 6.69 | 6.89 | 6.44 | 6.69 | +0.15% | |
| 6.62 | 6.70 | 6.38 | 6.68 | +1.06% | |
| 6.73 | 6.83 | 6.52 | 6.61 | -2.79% | |
| 6.70 | 6.99 | 6.68 | 6.80 | +0.74% | |
| 7.11 | 7.15 | 6.61 | 6.75 | -5.86% | |
| 6.86 | 7.36 | 6.86 | 7.17 | +4.22% | |
| 7.00 | 7.19 | 6.85 | 6.88 | -4.64% | |
| 6.93 | 7.22 | 6.73 | 7.22 | +3.81% | |
| 7.03 | 7.13 | 6.81 | 6.95 | -0.71% | |
| 7.18 | 7.46 | 6.98 | 7.00 | -2.37% | |
| 7.87 | 7.94 | 7.15 | 7.17 | -6.27% | |
| 7.37 | 7.71 | 7.04 | 7.65 | +5.52% | |
| 7.19 | 7.44 | 7.09 | 7.25 | +0.55% | |
| 6.80 | 7.42 | 6.60 | 7.21 | +4.95% | |
| 6.79 | 7.20 | 6.62 | 6.87 | 0.00% | |
| 7.20 | 7.20 | 6.83 | 6.87 | -4.98% | |
| 7.23 | 7.33 | 7.10 | 7.23 | +3.14% | |
| 6.47 | 7.10 | 6.41 | 7.01 | +10.05% | |
| 6.45 | 6.55 | 6.10 | 6.37 | +0.31% | |
| 5.97 | 6.38 | 5.96 | 6.35 | +7.26% | |
| 6.11 | 6.22 | 5.85 | 5.92 | -4.05% | |
| 5.98 | 6.19 | 5.87 | 6.17 | +3.18% | |
| 5.85 | 6.06 | 5.75 | 5.98 | +2.22% | |
| 5.99 | 6.02 | 5.81 | 5.85 | -2.66% | |
| 6.10 | 6.22 | 5.94 | 6.01 | -4.15% | |
| 6.46 | 6.52 | 6.25 | 6.27 | -2.94% | |
| 6.24 | 6.50 | 6.18 | 6.46 | +6.08% | |
| 6.02 | 6.16 | 5.92 | 6.09 | +0.74% | |
| 6.01 | 6.23 | 5.97 | 6.05 | -0.82% | |
| 6.89 | 6.89 | 6.09 | 6.10 | -13.55% | |
| 7.02 | 7.53 | 6.96 | 7.05 | +4.29% | |
| 6.80 | 6.99 | 6.66 | 6.76 | +0.90% | |
| 7.23 | 7.34 | 6.63 | 6.70 | -8.22% | |
| 7.50 | 7.58 | 7.19 | 7.30 | -2.14% | |
| 7.43 | 7.56 | 7.22 | 7.46 | +2.47% | |
| 7.02 | 7.41 | 7.02 | 7.28 | +1.82% | |
| 7.63 | 7.67 | 7.14 | 7.15 | -7.62% | |
| 7.60 | 7.80 | 7.46 | 7.74 | +1.71% | |
| 8.27 | 8.34 | 7.57 | 7.61 | -4.99% | |
| 8.15 | 8.36 | 7.99 | 8.01 | -1.23% | |
| 7.70 | 8.15 | 7.66 | 8.11 | +6.43% | |
| 7.79 | 7.99 | 7.30 | 7.62 | -2.18% | |
| 7.75 | 7.95 | 7.59 | 7.79 | -1.39% | |
| 8.02 | 8.23 | 7.74 | 7.90 | -1.25% | |
| 8.19 | 8.26 | 7.72 | 8.00 | -3.50% | |
| 8.10 | 8.48 | 8.05 | 8.29 | -0.60% | |
| 8.69 | 9.07 | 8.29 | 8.34 | -4.14% | |
| 8.89 | 8.92 | 8.62 | 8.70 | +0.93% | |
| 8.15 | 9.02 | 8.15 | 8.62 | +5.25% | |
| 8.72 | 8.74 | 8.05 | 8.19 | -6.93% | |
| 9.20 | 9.33 | 8.62 | 8.80 | -0.90% | |
| 9.17 | 9.23 | 8.74 | 8.88 | -1.55% | |
| 8.25 | 9.09 | 8.01 | 9.02 | -8.75% | |
| 10.55 | 10.91 | 9.87 | 9.89 | -8.43% | |
| 12.18 | 12.32 | 10.50 | 10.80 | -10.15% | |
| 12.75 | 12.81 | 11.88 | 12.02 | -4.00% | |
| 13.66 | 13.81 | 12.20 | 12.52 | -10.29% | |
| 13.56 | 14.20 | 13.21 | 13.95 | +2.35% | |
| 12.60 | 13.90 | 12.60 | 13.63 | +6.11% | |
| 12.12 | 13.18 | 12.01 | 12.85 | +5.03% | |
| 12.48 | 12.64 | 12.02 | 12.23 | -1.29% | |
| 12.74 | 13.08 | 12.37 | 12.39 | -3.73% | |
| 12.60 | 12.89 | 12.34 | 12.87 | +1.66% | |
| 12.33 | 12.92 | 12.12 | 12.66 | +3.18% | |
| 11.63 | 12.59 | 11.56 | 12.27 | +8.39% | |
| 11.33 | 11.60 | 10.93 | 11.32 | -0.09% | |
| 11.88 | 12.15 | 11.26 | 11.33 | -4.47% | |
| 12.25 | 12.45 | 11.54 | 11.86 | -3.50% | |
| 12.72 | 12.72 | 12.02 | 12.29 | -4.21% | |
| 12.60 | 13.29 | 12.40 | 12.83 | +1.91% | |
| 11.94 | 12.94 | 11.90 | 12.59 | +1.61% | |
| 11.57 | 12.90 | 11.46 | 12.39 | +21.47% | |
| 10.09 | 10.24 | 9.55 | 10.20 | +4.51% | |
| 9.75 | 10.00 | 9.23 | 9.76 | -1.31% | |
| 9.50 | 10.39 | 9.40 | 9.89 | +3.78% | |
| 8.99 | 9.76 | 8.72 | 9.53 | +6.60% | |
| 9.32 | 9.73 | 8.66 | 8.94 | +17.32% | |
| 7.60 | 7.83 | 7.52 | 7.62 | -0.39% | |
| 7.38 | 7.70 | 7.29 | 7.65 | +4.08% | |
| 7.84 | 7.92 | 7.31 | 7.35 | -6.49% | |
| 7.55 | 7.89 | 7.40 | 7.86 | +5.08% | |
| 7.43 | 7.64 | 7.19 | 7.48 | +0.67% | |
| 7.25 | 7.76 | 7.06 | 7.43 | +4.80% | |
| 7.10 | 7.31 | 7.02 | 7.09 | -2.61% | |
| 7.20 | 7.44 | 6.99 | 7.28 | +0.14% | |
| 7.30 | 7.49 | 7.16 | 7.27 | +0.55% | |
| 7.27 | 7.63 | 6.95 | 7.23 | +0.70% | |
| 6.84 | 7.23 | 6.84 | 7.18 | +7.32% | |
| 7.08 | 7.08 | 6.62 | 6.69 | -3.60% | |
| 6.63 | 6.95 | 6.55 | 6.94 | +2.51% | |
| 7.01 | 7.10 | 6.63 | 6.77 | -0.73% | |
| 6.79 | 6.88 | 6.52 | 6.82 | +1.94% | |
| 6.71 | 6.92 | 6.58 | 6.69 | -0.59% | |
| 6.22 | 6.86 | 6.22 | 6.73 | +8.55% | |
| 5.83 | 6.26 | 5.73 | 6.20 | +4.38% | |
| 5.53 | 5.98 | 5.52 | 5.94 | +8.99% | |
| 5.47 | 5.59 | 5.36 | 5.45 | -1.27% | |
| 5.73 | 5.90 | 5.28 | 5.52 | +1.47% | |
| 5.37 | 5.49 | 5.06 | 5.44 | -0.55% | |
| 5.44 | 5.83 | 5.28 | 5.47 | +0.92% | |
| 5.32 | 5.49 | 5.07 | 5.42 | +6.07% | |
| 5.33 | 5.40 | 5.08 | 5.11 | -1.54% | |
| 5.09 | 5.25 | 4.93 | 5.19 | +2.57% | |
| 5.24 | 5.44 | 4.97 | 5.06 | -4.17% | |
| 5.32 | 5.53 | 5.21 | 5.28 | -3.47% | |
| 5.37 | 5.71 | 5.36 | 5.47 | -2.32% | |
| 5.39 | 5.76 | 5.33 | 5.60 | +5.86% | |
| 5.77 | 5.87 | 5.15 | 5.29 | -10.19% | |
| 5.81 | 6.23 | 5.78 | 5.89 | +1.73% | |
| 6.08 | 6.22 | 5.65 | 5.79 | -5.08% | |
| 5.37 | 6.12 | 5.26 | 6.10 | +11.31% | |
| 5.37 | 5.82 | 5.34 | 5.48 | +1.11% | |
| 5.76 | 5.85 | 5.12 | 5.42 | -6.71% | |
| 5.85 | 5.97 | 5.70 | 5.81 | +0.87% | |
| 5.76 | 6.02 | 5.61 | 5.76 | +1.41% | |
| 5.51 | 5.74 | 5.41 | 5.68 | +1.07% | |
| 5.83 | 5.99 | 5.51 | 5.62 | -3.93% | |
| 5.85 | 6.25 | 5.78 | 5.85 | -0.51% | |
| 5.90 | 5.95 | 5.63 | 5.88 | -3.45% | |
| 5.76 | 6.14 | 5.73 | 6.09 | +1.50% | |
| 6.10 | 6.29 | 5.74 | 6.00 | -3.23% | |
| 6.13 | 6.48 | 5.94 | 6.20 | +2.73% | |
| 6.18 | 6.25 | 5.80 | 6.04 | -6.43% | |
| 6.11 | 6.63 | 6.02 | 6.45 | +2.22% | |
| 7.50 | 7.50 | 6.02 | 6.31 | -22.29% | |
| 8.86 | 8.89 | 8.02 | 8.12 | -8.46% | |
| 8.80 | 9.04 | 8.64 | 8.87 | +3.50% | |
| 8.60 | 8.75 | 8.28 | 8.57 | -1.04% | |
| 8.80 | 8.97 | 8.59 | 8.66 | -3.67% | |
| 9.12 | 9.45 | 8.88 | 8.99 | -2.81% | |
| 8.88 | 9.26 | 8.66 | 9.25 | +3.93% | |
| 8.69 | 9.18 | 8.62 | 8.90 | +3.73% | |
| 8.52 | 8.74 | 8.08 | 8.58 | -1.27% | |
| 8.66 | 9.04 | 8.66 | 8.69 | -0.34% | |
| 9.00 | 9.14 | 8.68 | 8.72 | -3.65% | |
| 9.56 | 9.63 | 9.00 | 9.05 | -3.62% | |
| 9.59 | 9.78 | 9.30 | 9.39 | -2.09% | |
| 9.61 | 9.67 | 9.08 | 9.59 | -0.62% | |
| 9.49 | 9.79 | 9.30 | 9.65 | +5.52% | |
| 9.87 | 9.94 | 9.00 | 9.15 | -9.10% | |
| 10.00 | 10.21 | 9.54 | 10.06 | +1.93% | |
| 9.58 | 9.88 | 9.33 | 9.87 | +5.11% | |
| 9.71 | 9.71 | 9.28 | 9.39 | -1.78% | |
| 10.08 | 10.34 | 9.52 | 9.56 | -6.46% | |
| 11.21 | 11.21 | 10.07 | 10.22 | -9.96% | |
| 11.38 | 11.46 | 10.88 | 11.35 | +0.09% | |
| 11.24 | 11.51 | 11.01 | 11.34 | +0.89% | |
| 11.55 | 11.69 | 11.18 | 11.24 | -3.93% | |
| 11.90 | 12.17 | 11.55 | 11.70 | -2.42% | |
| 11.70 | 12.31 | 11.65 | 11.99 | +5.45% | |
| 11.60 | 12.10 | 10.79 | 11.37 | -0.70% | |
| 11.32 | 12.08 | 11.22 | 11.45 | -2.64% | |
| 11.11 | 12.13 | 11.11 | 11.76 | +5.90% | |
| 11.46 | 11.73 | 11.09 | 11.11 | -3.10% | |
| 10.27 | 11.60 | 10.20 | 11.46 | +10.30% | |
| 10.55 | 10.75 | 10.25 | 10.39 | -0.76% | |
| 9.90 | 10.52 | 9.90 | 10.47 | +4.39% | |
| 10.33 | 10.66 | 10.01 | 10.03 | -1.47% | |
| 9.02 | 10.23 | 8.96 | 10.18 | +12.86% | |
| 9.39 | 9.43 | 8.90 | 9.02 | -4.65% | |
| 9.26 | 9.48 | 9.12 | 9.46 | +2.49% | |
| 9.03 | 9.32 | 8.85 | 9.23 | +3.13% | |
| 8.74 | 8.99 | 8.58 | 8.95 | +4.19% | |
| 8.57 | 8.63 | 8.34 | 8.59 | -0.23% | |
| 8.84 | 8.90 | 8.60 | 8.61 | -2.27% | |
| 8.88 | 9.11 | 8.64 | 8.81 | -2.22% | |
| 9.19 | 9.34 | 8.96 | 9.01 | -2.91% | |
| 9.19 | 9.30 | 9.07 | 9.28 | +1.75% | |
| 9.16 | 9.26 | 8.91 | 9.12 | -1.08% | |
| 9.11 | 9.50 | 9.05 | 9.22 | +3.83% | |
| 9.00 | 9.40 | 8.73 | 8.88 | -0.22% | |
| 8.06 | 9.01 | 8.06 | 8.90 | +19.46% | |
| 7.84 | 8.10 | 7.43 | 7.45 | -4.97% | |
| 7.94 | 8.20 | 7.67 | 7.84 | -2.12% | |
| 8.97 | 9.14 | 8.00 | 8.01 | -8.77% | |
| 9.38 | 9.50 | 8.73 | 8.78 | -6.99% | |
| 9.44 | 9.71 | 9.27 | 9.44 | +0.64% | |
| 9.09 | 9.46 | 8.92 | 9.38 | +2.07% | |
| 9.07 | 9.37 | 9.04 | 9.19 | +0.66% | |
| 9.39 | 9.49 | 9.08 | 9.13 | -1.72% | |
| 9.51 | 9.67 | 9.24 | 9.29 | -3.53% | |
| 8.88 | 9.74 | 8.85 | 9.63 | +8.20% | |
| 8.37 | 8.93 | 8.26 | 8.90 | +6.84% | |
| 8.53 | 8.53 | 8.16 | 8.33 | -0.12% | |
| 8.50 | 8.65 | 8.29 | 8.34 | -5.23% | |
| 8.66 | 8.85 | 8.60 | 8.80 | +2.92% | |
| 8.55 | 8.66 | 8.37 | 8.55 | +1.91% | |
| 8.27 | 8.41 | 7.98 | 8.39 | +0.24% | |
| 8.03 | 8.41 | 7.62 | 8.37 | +0.97% | |
| 8.03 | 8.60 | 7.71 | 8.29 | +2.98% | |
| 8.90 | 9.10 | 8.02 | 8.05 | -7.47% | |
| 8.60 | 8.80 | 8.35 | 8.70 | +1.16% | |
| 8.39 | 8.76 | 8.19 | 8.60 | +0.94% | |
| 9.09 | 9.18 | 8.49 | 8.52 | -7.29% | |
| 8.63 | 9.35 | 8.60 | 9.19 | +3.49% | |
| 9.42 | 9.50 | 8.85 | 8.88 | -7.50% | |
| 9.96 | 10.08 | 9.45 | 9.60 | -2.93% | |
| 10.06 | 10.19 | 9.70 | 9.89 | -2.85% | |
| 10.98 | 10.98 | 10.15 | 10.18 | -3.42% | |
| 11.35 | 11.42 | 9.95 | 10.54 | +9.68% | |
| 10.25 | 10.34 | 9.56 | 9.61 | -6.88% | |
| 10.30 | 10.50 | 10.11 | 10.32 | +1.98% | |
| 10.48 | 10.63 | 9.91 | 10.12 | -7.16% | |
| 11.30 | 11.42 | 10.73 | 10.90 | -5.87% | |
| 11.45 | 11.76 | 11.30 | 11.58 | +2.12% | |
| 12.10 | 12.12 | 11.27 | 11.34 | -6.74% | |
| 12.95 | 13.38 | 12.11 | 12.16 | -7.32% | |
| 13.02 | 13.32 | 12.95 | 13.12 | +1.00% | |
| 13.34 | 13.41 | 12.79 | 12.99 | -0.84% | |
| 13.48 | 13.63 | 13.09 | 13.10 | -0.30% | |
| 13.03 | 13.35 | 12.89 | 13.14 | +1.55% | |
| 13.50 | 13.62 | 12.72 | 12.94 | -1.45% | |
| 14.01 | 14.02 | 12.87 | 13.13 | -7.14% | |
| 13.47 | 14.58 | 13.40 | 14.14 | +7.45% | |
| 13.83 | 13.97 | 12.98 | 13.16 | -6.80% | |
| 15.23 | 15.49 | 14.01 | 14.12 | -6.68% | |
| 15.05 | 15.31 | 14.38 | 15.13 | +2.37% | |
| 12.90 | 15.03 | 12.77 | 14.78 | +12.22% | |
| 14.05 | 14.18 | 13.05 | 13.17 | -3.02% | |
| 14.41 | 14.84 | 13.53 | 13.58 | -6.34% | |
| 14.84 | 15.05 | 14.36 | 14.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PCT chart for longer ranges.