PureCycle Technologies Unit Stock Price History

NASDAQ: PCTTUIndustrialsMajor ChemicalsUSD

4.370.00 (0.00%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

PCTTU price history at a glance

The price history for PureCycle Technologies Unit (PCTTU) on this page begins on May 4, 2020, when the stock closed at $9.95; it most recently closed at $4.37 on October 5, 2026. The highest price in this record is $49.95, reached on March 22, 2021; the latest close is 91.3% below that peak. Across the 5 complete calendar years in the table, PCTTU finished higher in 1 and lower in 4. Its best year was 2024 (+156.4%) and its worst was 2023 (-48.2%).

Over roughly 6 years the share price changed -56.1%, a -12.0% compound annual price return (excluding dividends). In the last 12 months alone, PCTTU has lost 75.4%. 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: $49.95
Date of high: Mar 22, 2021
Low since 2020: $3.00
Date of low: Jan 8, 2024
52-week high: $17.80
52-week low: $4.31
Last close: $4.37

PCTTU returns

1 week

-27.05%

1 month

-60.27%

3 months

-60.27%

6 months

-29.52%

Year to date

-55.09%

1 year

-75.45%

3 years

-37.57%

5 years

-74.74%

PCTTU price return, excluding dividends.

PCTTU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	9.73	4.37	16.50	4.31	-55.09%
2025	11.23	9.73	23.85	6.60	-19.25%
2024	4.50	12.05	19.00	3.00	+156.38%
2023	9.25	4.70	15.20	4.00	-48.24%
2022	11.10	9.08	19.00	6.50	-29.45%
2021	18.25	12.87	49.95	10.00	-35.23%
2020*	9.95	19.87	21.99	9.89	+99.70%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

PCTTU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	4.37	4.37	4.37	4.37	+1.39%	1.20K
Oct 7, 2026	4.31	4.31	4.31	4.31	-8.69%	800
Oct 6, 2026	5.26	5.26	4.70	4.72	-21.20%	1.60K
Oct 5, 2026	5.99	5.99	5.99	5.99	0.00%	0
Oct 2, 2026	5.99	5.99	5.99	5.99	0.00%	0
Oct 1, 2026	5.99	5.99	5.99	5.99	0.00%	0
Sep 30, 2026	6.50	6.50	5.99	5.99	+10.52%	500
Sep 29, 2026	5.42	5.42	5.42	5.42	0.00%	0
Sep 28, 2026	5.42	5.42	5.42	5.42	0.00%	0
Sep 25, 2026	5.42	5.42	5.42	5.42	0.00%	0
Sep 24, 2026	5.42	5.42	5.42	5.42	0.00%	0
Sep 23, 2026	5.42	5.42	5.42	5.42	0.00%	0
Sep 22, 2026	5.42	5.42	5.42	5.42	0.00%	0
Sep 21, 2026	5.42	5.42	5.42	5.42	0.00%	0
Sep 18, 2026	5.42	5.42	5.42	5.42	-50.73%	200
Sep 17, 2026	11.00	11.00	11.00	11.00	0.00%	0
Sep 16, 2026	11.00	11.00	11.00	11.00	0.00%	0
Sep 15, 2026	11.00	11.00	11.00	11.00	0.00%	0
Sep 14, 2026	11.00	11.00	11.00	11.00	0.00%	0
Sep 11, 2026	11.00	11.00	11.00	11.00	0.00%	0
Sep 10, 2026	11.00	11.00	11.00	11.00	0.00%	0
Sep 9, 2026	11.00	11.00	11.00	11.00	0.00%	0
Sep 8, 2026	11.00	11.00	11.00	11.00	0.00%	0
Sep 4, 2026	11.00	11.00	11.00	11.00	0.00%	0
Sep 3, 2026	11.00	11.00	11.00	11.00	0.00%	0
Sep 2, 2026	11.00	11.00	11.00	11.00	0.00%	0
Sep 1, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 31, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 28, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 27, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 26, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 25, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 24, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 21, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 20, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 19, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 18, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 17, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 14, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 13, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 12, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 11, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 10, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 7, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 6, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 5, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 4, 2026	11.00	11.00	11.00	11.00	0.00%	0
Aug 3, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 31, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 30, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 29, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 28, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 27, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 24, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 23, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 22, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 21, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 20, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 17, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 16, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 15, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 14, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 13, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 10, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 9, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 8, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 7, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 6, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 2, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jul 1, 2026	11.00	11.00	11.00	11.00	0.00%	0
Jun 30, 2026	11.00	11.00	11.00	11.00	+1.01%	300
Jun 29, 2026	10.89	10.89	10.89	10.89	0.00%	0
Jun 26, 2026	10.89	10.89	10.89	10.89	0.00%	0
Jun 25, 2026	10.89	10.89	10.89	10.89	0.00%	0
Jun 24, 2026	10.89	10.89	10.89	10.89	0.00%	0
Jun 23, 2026	9.81	11.00	8.99	10.89	+11.35%	1.70K
Jun 22, 2026	9.78	9.78	9.78	9.78	0.00%	0
Jun 18, 2026	9.78	9.78	9.78	9.78	-9.78%	200
Jun 17, 2026	11.00	11.00	10.84	10.84	+1.21%	2.70K
Jun 16, 2026	10.71	10.71	10.71	10.71	0.00%	0
Jun 15, 2026	10.71	10.71	10.71	10.71	0.00%	0
Jun 12, 2026	9.89	12.01	9.89	10.71	-23.45%	4.50K
Jun 11, 2026	13.99	13.99	13.99	13.99	0.00%	0
Jun 10, 2026	13.99	13.99	13.99	13.99	-0.07%	100
Jun 9, 2026	14.00	14.00	14.00	14.00	-3.45%	100
Jun 8, 2026	14.50	14.50	14.50	14.50	-6.39%	100
Jun 5, 2026	15.49	15.49	15.49	15.49	0.00%	0
Jun 4, 2026	15.49	15.49	15.49	15.49	0.00%	0
Jun 3, 2026	15.49	15.49	15.49	15.49	0.00%	0
Jun 2, 2026	15.49	15.49	15.49	15.49	0.00%	1.70K
Jun 1, 2026	14.50	15.95	14.50	15.49	+5.30%	1.60K
May 29, 2026	16.50	16.50	13.34	14.71	+137.26%	5.90K
May 28, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 27, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 26, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 22, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 21, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 20, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 19, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 18, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 15, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 14, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 13, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 12, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 11, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 8, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 7, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 6, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 5, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 4, 2026	6.20	6.20	6.20	6.20	0.00%	0
May 1, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 30, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 29, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 28, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 27, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 24, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 23, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 22, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 21, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 20, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 17, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 16, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 15, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 14, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 13, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 10, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 9, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 8, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 7, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 6, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 2, 2026	6.20	6.20	6.20	6.20	0.00%	0
Apr 1, 2026	6.20	6.20	6.20	6.20	0.00%	0
Mar 31, 2026	6.20	6.20	6.20	6.20	0.00%	0
Mar 30, 2026	6.20	6.20	6.20	6.20	0.00%	0
Mar 27, 2026	6.20	6.20	6.20	6.20	0.00%	0
Mar 26, 2026	6.20	6.20	6.20	6.20	0.00%	0
Mar 25, 2026	6.20	6.20	6.20	6.20	+1.64%	100
Mar 24, 2026	6.10	6.10	6.10	6.10	0.00%	0
Mar 23, 2026	6.10	6.10	6.10	6.10	0.00%	0
Mar 20, 2026	6.10	6.10	6.10	6.10	0.00%	0
Mar 19, 2026	6.10	6.10	6.10	6.10	-0.81%	1.10K
Mar 18, 2026	6.15	6.15	6.15	6.15	-0.81%	1.10K
Mar 17, 2026	6.20	6.20	6.20	6.20	0.00%	0
Mar 16, 2026	6.20	6.20	6.20	6.20	0.00%	0
Mar 13, 2026	6.20	6.20	6.20	6.20	0.00%	0
Mar 12, 2026	6.20	6.20	6.20	6.20	0.00%	0
Mar 11, 2026	8.50	8.50	6.20	6.20	-27.82%	400
Mar 10, 2026	8.59	8.59	8.59	8.59	0.00%	0
Mar 9, 2026	8.59	8.59	8.59	8.59	0.00%	0
Mar 6, 2026	8.59	8.59	8.59	8.59	0.00%	0
Mar 5, 2026	8.59	8.59	8.59	8.59	0.00%	0
Mar 4, 2026	8.59	8.59	8.59	8.59	0.00%	0
Mar 3, 2026	8.59	8.59	8.59	8.59	0.00%	0
Mar 2, 2026	8.59	8.59	8.59	8.59	-11.72%	100
Feb 27, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 26, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 25, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 24, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 23, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 20, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 19, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 18, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 17, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 13, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 12, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 11, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 10, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 9, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 6, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 5, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 4, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 3, 2026	9.73	9.73	9.73	9.73	0.00%	0
Feb 2, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 30, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 29, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 28, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 27, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 26, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 23, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 22, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 21, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 20, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 16, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 15, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 14, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 13, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 12, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 9, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 8, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 7, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 6, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 5, 2026	9.73	9.73	9.73	9.73	0.00%	0
Jan 2, 2026	9.73	9.73	9.73	9.73	0.00%	0
Dec 31, 2025	9.73	9.73	9.73	9.73	0.00%	0
Dec 30, 2025	9.73	9.73	9.73	9.73	0.00%	0
Dec 29, 2025	9.73	9.73	9.73	9.73	0.00%	0
Dec 26, 2025	9.73	9.73	9.73	9.73	0.00%	0
Dec 24, 2025	9.73	9.73	9.73	9.73	0.00%	0
Dec 23, 2025	9.73	9.73	9.73	9.73	0.00%	0
Dec 22, 2025	9.73	9.73	9.73	9.73	0.00%	0
Dec 19, 2025	9.60	9.73	9.60	9.73	+8.11%	800
Dec 18, 2025	9.45	9.45	8.99	9.00	-10.00%	600
Dec 17, 2025	10.00	10.00	10.00	10.00	0.00%	0
Dec 16, 2025	10.00	10.00	10.00	10.00	0.00%	0
Dec 15, 2025	10.00	10.00	10.00	10.00	0.00%	0
Dec 12, 2025	10.00	10.00	10.00	10.00	0.00%	0
Dec 11, 2025	10.00	10.00	10.00	10.00	-4.76%	2.00K
Dec 10, 2025	10.50	10.50	10.50	10.50	0.00%	0
Dec 9, 2025	10.50	10.50	10.50	10.50	0.00%	0
Dec 8, 2025	12.60	12.60	10.50	10.50	-41.01%	900
Dec 5, 2025	17.80	17.80	17.80	17.80	0.00%	0
Dec 4, 2025	17.80	17.80	17.80	17.80	0.00%	0
Dec 3, 2025	17.80	17.80	17.80	17.80	0.00%	0
Dec 2, 2025	17.80	17.80	17.80	17.80	0.00%	0
Dec 1, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 28, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 26, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 25, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 24, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 21, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 20, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 19, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 18, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 17, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 14, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 13, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 12, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 11, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 10, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 7, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 6, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 5, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 4, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 3, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 31, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 30, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 29, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 28, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 27, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 24, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 23, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 22, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 21, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 20, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 17, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 16, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 15, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 14, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 13, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 10, 2025	17.80	17.80	17.80	17.80	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PCTTU chart for longer ranges.