Daily trading records

PureCycle Technologies Historical Stock Prices by Trading Day

Direct answer

Review 59 recent trading days for PureCycle Technologies.

The verified trading-day record runs from May 15, 2026 through September 9, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free PureCycle Technologies email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review PureCycle Technologies's price trend and period performance.

The chart connects verified session closes from May 15, 2026 through September 9, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-26.13%

From the August 11, 2026 close of $1.99 to $1.47 on September 9, 2026.

20-session performance

-26.50%

From the July 16, 2026 close of $2.00 to $1.47 on September 9, 2026.

PureCycle Technologies Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.55$1.55$1.255$1.4717,819-$0.12 (-7.55%)
$1.65$1.66$1.59$1.598,895-$0.06 (-3.64%)
$1.58$1.80$1.58$1.656,769-$0.92 (-35.80%)
$2.57$2.57$2.57$2.57556+$0.57 (+28.50%)
$2.00$2.01$2.00$2.003,326+$0.01 (+0.50%)
$1.97$2.03$1.97$1.996,570+$0.22 (+12.43%)
$1.91$1.91$1.77$1.771,561-$0.15 (-7.81%)
$1.75$1.92$1.75$1.922,836+$0.01 (+0.52%)
$1.91$1.98$1.90$1.9120,920+$0.05 (+2.69%)
$1.87$1.87$1.86$1.86703+$0.1099 (+6.28%)
$1.58$1.7501$1.58$1.75013,221+$0.1701 (+10.77%)
$1.71$1.71$1.58$1.582,588-$0.08 (-4.82%)
$1.63$1.70$1.55$1.664,179+$0.14 (+9.21%)
$1.67$1.80$1.52$1.523,779-$0.14 (-8.43%)
$1.68$1.70$1.66$1.667,536-$0.04 (-2.35%)
$1.80$1.80$1.70$1.701,547-$0.20 (-10.53%)
$1.80$2.00$1.69$1.909,713+$0.21 (+12.43%)
$1.76$1.97$1.67$1.695,637+$0.03 (+1.81%)
$1.77$2.00$1.66$1.668,231-$0.31 (-15.74%)
$1.85$2.00$1.85$1.972,184-$0.03 (-1.50%)
$2.17$2.17$2.00$2.00409$0.00 (0.00%)
$2.46$2.46$2.00$2.0024,958+$0.02 (+1.01%)
$2.48$2.48$1.96$1.989,188-$0.02 (-1.00%)
$2.77$2.77$2.00$2.0017,388-$0.70 (-25.93%)
$2.91$2.91$2.70$2.701,639+$0.27 (+11.11%)
$2.50$2.84$2.28$2.4311,922-$0.19 (-7.25%)
$2.55$2.95$2.24$2.629,799-$0.12 (-4.38%)
$2.74$2.74$2.74$2.74151-$0.25 (-8.36%)
$2.40$3.05$2.30$2.999,387+$0.13 (+4.55%)
$3.39$3.39$2.01$2.8632,708+$0.86 (+43.00%)
$2.08$2.10$1.90$2.0015,473-$0.07 (-3.38%)
$2.90$3.16$1.99$2.0719,242-$0.22 (-9.61%)
$3.37$3.37$2.16$2.2938,807-$0.42 (-15.50%)
$3.86$3.88$2.46$2.7112,071-$0.28 (-9.36%)
$2.30$3.80$2.30$2.9920,606+$0.71 (+31.14%)
$2.03$3.30$2.01$2.2823,327-$0.22 (-8.80%)
$3.59$3.59$2.05$2.501,950+$0.39 (+18.48%)
$1.78$2.49$1.75$2.118,831+$0.4005 (+23.43%)
$2.10$2.10$1.69$1.70952,861-$0.3255 (-16.00%)
$1.82$2.10$1.67$2.03520,953+$0.215 (+11.81%)
$1.79$2.01$1.66$1.8212,011-$0.03 (-1.62%)
$1.85$1.91$1.40$1.8544,966-$0.27 (-12.74%)
$2.795$2.795$2.05$2.1211,037-$0.575 (-21.34%)
$3.43$3.43$2.69$2.6952,228-$0.995 (-26.96%)
$3.92$3.92$3.48$3.6926,366+$0.19 (+5.43%)
$3.50$3.50$3.50$3.50312-$0.90 (-20.45%)
$4.32$4.40$4.32$4.401,458$0.00 (0.00%)
$1.8601$4.40$1.8601$4.4076,255+$0.50 (+12.82%)
$4.15$4.15$3.90$3.9022,398-$0.08 (-2.01%)
$4.28$4.34$3.40$3.9823,015-$0.17 (-4.10%)
$4.03$4.15$3.64$4.152,564+$0.15 (+3.75%)
$3.20$4.01$3.20$4.004,905+$0.50 (+14.29%)
$3.47$3.50$3.47$3.50809-$0.2299 (-6.16%)
$3.67$3.7299$3.0101$3.7299818-$0.2701 (-6.75%)
$4.00$4.00$4.00$4.0010,934-$0.50 (-11.11%)
$4.50$4.50$4.50$4.50402-$0.22 (-4.66%)
$3.55$4.79$3.42$4.7212,690+$0.32 (+7.27%)
$3.16$4.405$3.09$4.4052,579+$0.90 (+25.71%)
$3.30$3.53$3.03$3.50175,720No prior close

Verified data

Trading days shown
59
Coverage start
May 15, 2026
Coverage end
September 9, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the PureCycle Technologies company profile.Review PureCycle Technologies valuation and profitability metrics.

Read the frequently asked questions.

What is PureCycle Technologies's latest verified closing price?

PureCycle Technologies closed at $1.47 on September 9, 2026.

What period does PureCycle Technologies's price history cover?

The page shows 59 verified sessions from May 15, 2026 through September 9, 2026.

What data is included in PureCycle Technologies's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does PureCycle Technologies's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for PureCycle Technologies's daily prices?

Daily aggregate prices are provided by Polygon.