MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PCT — PureCycle Technologies, Inc. Common stock
NasdaqPureCycle Technologies, Inc. Common stock
$3.80
-0.21(-5.12%)
- O
- 3.97
- H
- 3.97
- L
- 3.72
- V
- 6.42M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.80
Period Return-43.62%
Period High$17.37
Period Low$3.72
Avg Daily Volume4.18M
Total Trading Days365
PCT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.97 | $3.97 | $3.72 | $3.80 | $-0.21 | -5.12% | 6,420,425 | $3.81 | $3.72 $3.97 |
| Oct 6, 2026 | $4.18 | $4.20 | $3.93 | $4.01 | $-0.09 | -2.08% | 5,060,957 | $4.03 | $3.93 $4.20 |
| Oct 5, 2026 | $4.32 | $4.37 | $3.85 | $4.09 | $-0.30 | -6.83% | 9,552,560 | $4.04 | $3.85 $4.37 |
| Oct 2, 2026 | $4.36 | $4.60 | $4.22 | $4.39 | +$0.10 | +2.33% | 5,572,219 | $4.45 | $4.22 $4.60 |
| Oct 1, 2026 | $4.41 | $4.47 | $4.24 | $4.29 | $-0.12 | -2.72% | 5,795,405 | $4.31 | $4.24 $4.47 |
| Sep 30, 2026 | $4.53 | $4.58 | $4.28 | $4.41 | $-0.02 | -0.45% | 10,635,119 | $4.39 | $4.28 $4.58 |
| Sep 29, 2026 | $4.71 | $4.74 | $4.34 | $4.43 | $-0.23 | -4.94% | 6,275,424 | $4.47 | $4.34 $4.74 |
| Sep 28, 2026 | $4.89 | $4.94 | $4.63 | $4.66 | $-0.36 | -7.17% | 7,584,823 | $4.72 | $4.63 $4.94 |
| Sep 25, 2026 | $4.90 | $5.20 | $4.78 | $5.02 | +$0.16 | +3.29% | 5,309,481 | $5.04 | $4.78 $5.20 |
| Sep 24, 2026 | $5.10 | $5.13 | $4.83 | $4.86 | $-0.29 | -5.63% | 10,787,023 | $4.96 | $4.83 $5.13 |
| Sep 23, 2026 | $5.55 | $5.61 | $5.12 | $5.15 | $-0.44 | -7.87% | 6,812,653 | $5.24 | $5.12 $5.61 |
| Sep 22, 2026 | $5.74 | $5.74 | $5.51 | $5.59 | $-0.08 | -1.41% | 2,877,368 | $5.60 | $5.51 $5.74 |
| Sep 21, 2026 | $5.78 | $5.87 | $5.61 | $5.67 | $-0.05 | -0.87% | 2,608,704 | $5.70 | $5.61 $5.87 |
| Sep 18, 2026 | $5.75 | $5.85 | $5.65 | $5.72 | +$0.03 | +0.53% | 6,332,310 | $5.73 | $5.65 $5.85 |
| Sep 17, 2026 | $5.68 | $5.75 | $5.54 | $5.69 | +$0.17 | +3.08% | 4,208,561 | $5.69 | $5.54 $5.75 |
| Sep 16, 2026 | $5.58 | $5.70 | $5.40 | $5.52 | $-0.06 | -1.08% | 3,636,423 | $5.54 | $5.40 $5.70 |
| Sep 15, 2026 | $5.85 | $5.91 | $5.50 | $5.58 | $-0.27 | -4.62% | 4,325,126 | $5.64 | $5.50 $5.91 |
| Sep 14, 2026 | $5.86 | $5.92 | $5.76 | $5.85 | $-0.17 | -2.82% | 2,681,997 | $5.85 | $5.76 $5.92 |
| Sep 11, 2026 | $5.90 | $6.23 | $5.83 | $6.02 | +$0.19 | +3.26% | 3,061,294 | $6.07 | $5.83 $6.23 |
| Sep 10, 2026 | $6.16 | $6.23 | $5.73 | $5.83 | $-0.44 | -7.02% | 6,482,381 | $5.92 | $5.73 $6.23 |
| Sep 9, 2026 | $6.68 | $6.76 | $6.25 | $6.27 | $-0.24 | -3.69% | 2,518,696 | $6.41 | $6.25 $6.76 |
| Sep 8, 2026 | $6.38 | $6.58 | $6.26 | $6.51 | +$0.12 | +1.88% | 2,220,614 | $6.47 | $6.26 $6.58 |
| Sep 4, 2026 | $6.30 | $6.46 | $6.30 | $6.39 | +$0.07 | +1.11% | 1,532,046 | $6.39 | $6.30 $6.46 |
| Sep 3, 2026 | $6.32 | $6.48 | $6.09 | $6.32 | $-0.01 | -0.16% | 2,925,157 | $6.29 | $6.09 $6.48 |
| Sep 2, 2026 | $6.26 | $6.44 | $6.20 | $6.33 | +$0.04 | +0.64% | 2,112,466 | $6.30 | $6.20 $6.44 |
| Sep 1, 2026 | $6.37 | $6.47 | $6.12 | $6.29 | $-0.24 | -3.68% | 3,736,638 | $6.25 | $6.12 $6.47 |
| Aug 31, 2026 | $6.66 | $6.66 | $6.36 | $6.53 | +$0.03 | +0.46% | 2,964,858 | $6.49 | $6.36 $6.66 |
| Aug 28, 2026 | $6.63 | $6.79 | $6.47 | $6.50 | $-0.15 | -2.26% | 1,838,823 | $6.55 | $6.47 $6.79 |
| Aug 27, 2026 | $6.79 | $6.81 | $6.63 | $6.65 | $-0.04 | -0.60% | 2,434,910 | $6.68 | $6.63 $6.81 |
| Aug 26, 2026 | $6.69 | $6.89 | $6.44 | $6.69 | +$0.01 | +0.15% | 2,421,263 | $6.64 | $6.44 $6.89 |