Purecycle Technologies Holdings Corp (PCT) Historical Stock Data
9.29 ↓0.34 (-3.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCT is down -1.38% a day on average. There have been 13 days where Purecycle Technologies Holdings Corp closed green and 17 days where PCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 9.51 | 9.29 | ↓$0.22 (-2.31%) | 9.24 | 9.67 | 2.22M |
| 2025-12-04 | 8.88 | 9.63 | ↑$0.75 (8.45%) | 8.85 | 9.74 | 4.18M |
| 2025-12-03 | 8.37 | 8.90 | ↑$0.53 (6.33%) | 8.26 | 8.93 | 3.21M |
| 2025-12-02 | 8.53 | 8.33 | ↓$0.20 (-2.34%) | 8.16 | 8.53 | 2.73M |
| 2025-12-01 | 8.50 | 8.34 | ↓$0.16 (-1.88%) | 8.29 | 8.65 | 3.29M |
| 2025-11-28 | 8.66 | 8.80 | ↑$0.14 (1.62%) | 8.60 | 8.85 | 1.33M |
| 2025-11-26 | 8.55 | 8.55 | ↑$0.00 (0.00%) | 8.37 | 8.66 | 2.91M |
| 2025-11-25 | 8.27 | 8.39 | ↑$0.12 (1.45%) | 7.98 | 8.41 | 5.10M |
| 2025-11-24 | 8.03 | 8.37 | ↑$0.34 (4.23%) | 7.62 | 8.41 | 6.72M |
| 2025-11-21 | 8.03 | 8.29 | ↑$0.26 (3.24%) | 7.71 | 8.60 | 5.13M |
| 2025-11-20 | 8.90 | 8.05 | ↓$0.85 (-9.55%) | 8.02 | 9.10 | 4.06M |
| 2025-11-19 | 8.60 | 8.70 | ↑$0.10 (1.16%) | 8.35 | 8.80 | 4.62M |
| 2025-11-18 | 8.39 | 8.60 | ↑$0.21 (2.48%) | 8.19 | 8.76 | 4.53M |
| 2025-11-17 | 9.09 | 8.52 | ↓$0.57 (-6.27%) | 8.49 | 9.18 | 3.54M |
| 2025-11-14 | 8.63 | 9.19 | ↑$0.57 (6.55%) | 8.60 | 9.35 | 6.22M |
| 2025-11-13 | 9.42 | 8.88 | ↓$0.54 (-5.73%) | 8.85 | 9.50 | 4.94M |
| 2025-11-12 | 9.96 | 9.60 | ↓$0.36 (-3.61%) | 9.45 | 10.08 | 5.83M |
| 2025-11-11 | 10.06 | 9.89 | ↓$0.17 (-1.69%) | 9.70 | 10.19 | 3.99M |
| 2025-11-10 | 10.98 | 10.18 | ↓$0.80 (-7.29%) | 10.15 | 10.98 | 4.29M |
| 2025-11-07 | 11.35 | 10.54 | ↓$0.81 (-7.14%) | 9.95 | 11.42 | 10M |
| 2025-11-06 | 10.25 | 9.61 | ↓$0.64 (-6.24%) | 9.56 | 10.34 | 5.65M |
| 2025-11-05 | 10.30 | 10.32 | ↑$0.02 (0.19%) | 10.11 | 10.50 | 3.29M |
| 2025-11-04 | 10.48 | 10.12 | ↓$0.36 (-3.44%) | 9.91 | 10.63 | 7.41M |
| 2025-11-03 | 11.30 | 10.90 | ↓$0.40 (-3.54%) | 10.73 | 11.42 | 4.07M |
| 2025-10-31 | 11.45 | 11.58 | ↑$0.13 (1.14%) | 11.30 | 11.76 | 3.65M |
| 2025-10-30 | 12.10 | 11.34 | ↓$0.76 (-6.28%) | 11.27 | 12.12 | 4.95M |
| 2025-10-29 | 12.95 | 12.16 | ↓$0.79 (-6.10%) | 12.11 | 13.38 | 3.69M |
| 2025-10-28 | 13.02 | 13.12 | ↑$0.10 (0.77%) | 12.95 | 13.32 | 1.55M |
| 2025-10-27 | 13.34 | 12.99 | ↓$0.35 (-2.62%) | 12.79 | 13.41 | 1.69M |
| 2025-10-24 | 13.48 | 13.10 | ↓$0.38 (-2.82%) | 13.09 | 13.63 | 1.58M |
Create an account or log in to view more rows.
$PCT bounce it!!
$PCT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PCT rubbish
$PCT hold
$PCT lfg!!! So much movement ! Buy n hodl!
$PCT I’ll be buying more if this dips!
$PCT do what the markets tells you to do not the other way around
$PCT is going to have a run next month
$PCT Guys when can we expect that 30% drop?
$PCT diamond balls