PureCycle Technologies, Inc. (PCT) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
PCT Historical Performance
Short-Term Returns
PCT Stock Price Trajectory (2020–2026)
As of May 8, 2026, PureCycle Technologies, Inc. (PCT) trades at $8.94, representing a +36.3% return over the past year. The stock has delivered a -41.1% total return over five years (-10.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $35.75 on March 18, 2021. From this peak, PCT has corrected -75.0%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers LOOP (+42.4% 1Y), ASTE (+39.1% 1Y), and ECVT (+102.7% 1Y), PCT has underperformed the peer group average. Compare PCT vs LOOP →
PCT Historical Price Data (2025–2026)
Showing 30 of 1,463 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.31 | 9.73 | 8.66 | 8.94 | 8.79M | +17.32% |
| 2026-05-06 | 7.65 | 7.83 | 7.51 | 7.62 | 3.05M | -0.39% |
| 2026-05-05 | 7.38 | 7.70 | 7.29 | 7.65 | 2.76M | +4.08% |
| 2026-05-04 | 7.84 | 7.92 | 7.31 | 7.35 | 3.26M | -6.49% |
| 2026-05-01 | 7.55 | 7.89 | 7.40 | 7.86 | 3.74M | +5.08% |
| 2026-04-30 | 7.43 | 7.64 | 7.19 | 7.48 | 3.39M | +0.67% |
| 2026-04-29 | 7.25 | 7.76 | 7.06 | 7.43 | 3.73M | +4.80% |
| 2026-04-28 | 7.10 | 7.29 | 7.02 | 7.09 | 2.34M | -2.61% |
| 2026-04-27 | 7.20 | 7.44 | 6.99 | 7.28 | 3.34M | +0.14% |
| 2026-04-24 | 7.30 | 7.49 | 7.15 | 7.27 | 3.15M | +0.55% |
| 2026-04-23 | 7.27 | 7.63 | 6.95 | 7.23 | 4.45M | +0.70% |
| 2026-04-22 | 6.84 | 7.23 | 6.84 | 7.18 | 3.39M | +7.32% |
| 2026-04-21 | 7.06 | 7.08 | 6.62 | 6.69 | 2.78M | -3.60% |
| 2026-04-20 | 6.63 | 6.95 | 6.55 | 6.94 | 2.05M | +2.51% |
| 2026-04-17 | 7.01 | 7.10 | 6.63 | 6.77 | 4.21M | -0.73% |
| 2026-04-16 | 6.79 | 6.88 | 6.52 | 6.82 | 2.59M | +1.94% |
| 2026-04-15 | 6.71 | 6.92 | 6.58 | 6.69 | 3.32M | -0.59% |
| 2026-04-14 | 6.29 | 6.86 | 6.22 | 6.73 | 4.89M | +8.55% |
| 2026-04-13 | 5.80 | 6.25 | 5.73 | 6.20 | 3.12M | +4.38% |
| 2026-04-10 | 5.53 | 5.98 | 5.51 | 5.94 | 3.42M | +8.99% |
| 2026-04-09 | 5.47 | 5.59 | 5.36 | 5.45 | 3.49M | -1.27% |
| 2026-04-08 | 5.75 | 5.90 | 5.28 | 5.52 | 4.39M | +1.47% |
| 2026-04-07 | 5.36 | 5.49 | 5.06 | 5.44 | 3.46M | -0.55% |
| 2026-04-06 | 5.44 | 5.83 | 5.28 | 5.47 | 4.65M | +0.92% |
| 2026-04-02 | 5.21 | 5.49 | 5.07 | 5.42 | 5.32M | +6.07% |
| 2026-04-01 | 5.33 | 5.39 | 5.08 | 5.11 | 2.69M | -1.54% |
| 2026-03-31 | 5.09 | 5.25 | 4.93 | 5.19 | 4.67M | +2.57% |
| 2026-03-30 | 5.26 | 5.44 | 4.97 | 5.06 | 4.67M | -4.17% |
| 2026-03-27 | 5.32 | 5.53 | 5.21 | 5.28 | 3.84M | -3.47% |
| 2026-03-26 | 5.37 | 5.71 | 5.36 | 5.47 | 2.91M | -2.32% |
See PCT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PCT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PCT vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonPCT — Frequently Asked Questions
Quick answers to the most common questions about buying PCT stock.
How has PCT stock performed recently?
PCT returned +36.3% over the past year, beating its 5-year annualized CAGR of -10.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is PCT's all-time high price?
PureCycle Technologies, Inc. reached $35.75 on 2021-03-18. The 52-week high is $17.37. Current 1-year return of +36.3% places the stock closer to historical peaks.
Where can I download PCT historical price data?
This page provides PCT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.