PureCycle Technologies, Inc. - Common stock (PCT)

Historical Prices For PureCycle Technologies, Inc. - Common stock (PCT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	13.03	13.35	12.89	13.14	1,567,819	13.14
10/22/2025	13.50	13.62	12.72	12.94	2,540,674	12.94
10/21/2025	14.01	14.02	12.87	13.13	3,082,104	13.13
10/20/2025	13.47	14.58	13.40	14.14	2,880,177	14.14
10/17/2025	13.83	13.97	12.98	13.16	4,996,675	13.16
10/16/2025	15.23	15.49	14.01	14.12	3,516,056	14.12
10/15/2025	15.05	15.31	14.37	15.13	4,177,168	15.13
10/14/2025	12.90	15.03	12.78	14.78	6,644,974	14.78
10/13/2025	14.05	14.18	13.05	13.17	3,280,671	13.17
10/10/2025	14.41	14.84	13.53	13.58	4,300,217	13.58
10/09/2025	14.84	15.05	14.36	14.50	1,734,673	14.50
10/08/2025	14.56	15.12	14.40	14.86	2,833,819	14.86
10/07/2025	14.81	15.22	14.24	14.44	3,254,478	14.44
10/06/2025	13.77	14.76	13.66	14.74	5,235,820	14.74
10/03/2025	13.43	13.97	13.32	13.59	2,167,678	13.59
10/02/2025	12.89	13.40	12.88	13.38	2,380,279	13.38
10/01/2025	13.02	13.06	12.66	12.84	1,910,807	12.84
9/30/2025	13.01	13.16	12.75	13.15	1,462,077	13.15
9/29/2025	12.90	13.18	12.71	13.12	1,736,813	13.12
9/26/2025	13.12	13.27	12.72	12.91	1,554,365	12.91
9/25/2025	13.18	13.33	12.70	13.10	2,182,874	13.10
9/24/2025	13.92	14.03	13.47	13.49	2,446,358	13.49
9/23/2025	13.97	14.68	13.80	13.90	2,012,952	13.90
9/22/2025	13.70	14.15	13.36	13.92	1,871,338	13.92
9/19/2025	13.84	14.41	13.75	13.91	3,415,796	13.91
9/18/2025	13.38	13.86	13.15	13.77	1,719,867	13.77
9/17/2025	13.48	13.77	12.96	13.18	2,039,606	13.18
9/16/2025	13.63	13.66	13.02	13.44	1,478,889	13.44
9/15/2025	13.32	13.83	13.26	13.63	1,582,175	13.63
9/12/2025	13.36	13.42	13.16	13.30	1,172,665	13.30
9/11/2025	13.27	13.65	13.16	13.31	1,503,312	13.31
9/10/2025	13.55	13.74	13.04	13.19	1,899,663	13.19
9/09/2025	13.41	13.58	13.16	13.51	1,366,462	13.51
9/08/2025	13.47	13.57	13.06	13.39	1,547,966	13.39
9/05/2025	13.32	13.43	12.83	13.39	1,930,998	13.39
9/04/2025	13.22	13.23	12.86	13.16	1,993,647	13.16
9/03/2025	13.70	13.86	13.17	13.26	2,372,573	13.26
9/02/2025	13.83	14.11	13.50	13.70	2,457,299	13.70
8/29/2025	14.75	14.78	14.06	14.29	2,247,847	14.29
8/28/2025	14.93	15.14	14.50	14.63	2,576,743	14.63
8/27/2025	13.60	15.13	13.51	14.86	7,162,838	14.86
8/26/2025	12.75	13.67	12.72	13.60	2,373,991	13.60
8/25/2025	12.79	12.95	12.65	12.72	1,584,799	12.72
8/22/2025	12.65	13.21	12.40	13.02	2,257,256	13.02
8/21/2025	12.35	12.63	12.29	12.57	2,051,831	12.57
8/20/2025	12.26	12.69	12.10	12.59	2,528,484	12.59
8/19/2025	12.64	12.84	11.99	12.21	3,165,182	12.21
8/18/2025	12.99	13.16	12.62	12.69	2,708,901	12.69
8/15/2025	13.48	13.48	13.05	13.30	2,457,630	13.30
8/14/2025	13.25	13.48	12.81	13.35	1,964,379	13.35
8/13/2025	13.51	13.81	13.11	13.57	2,742,171	13.57
8/12/2025	12.95	13.62	12.94	13.28	3,000,127	13.28
8/11/2025	12.40	13.26	12.38	12.80	3,412,176	12.80
8/08/2025	13.20	14.22	12.01	12.35	7,451,955	12.35
8/07/2025	13.26	13.40	12.21	12.35	3,482,572	12.35
8/06/2025	13.27	13.27	12.81	13.00	2,018,543	13.00
8/05/2025	13.49	13.51	13.00	13.24	1,964,491	13.24
8/04/2025	12.83	13.30	12.70	13.28	2,807,571	13.28
8/01/2025	13.00	13.22	12.47	12.62	4,413,952	12.62
7/31/2025	13.64	13.73	13.27	13.41	1,951,534	13.41
7/30/2025	14.07	14.16	13.41	13.64	3,262,421	13.64
7/29/2025	15.10	15.18	13.96	14.02	3,498,164	14.02
7/28/2025	15.42	15.58	14.67	14.86	2,515,067	14.86
7/25/2025	15.65	15.75	15.25	15.40	2,097,048	15.40