PureCycle Technologies, Inc. (PCT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -36.5%
- 3M
- +42.4%
- YTD
- -13.0%
- 1Y
- -44.4%
- 3Y
- -4.8%
- 5Y
- -19.8%
Loading 10-year price history...
PCT Historical Performance
PCT Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +58.1%
- 2021 annual price return
- -39.7%
- 2022 annual price return
- -33.9%
- 2023 annual price return
- -35.7%
- 2024 annual price return
- +173.3%
- 2025 annual price return
- -14.7%
- 2026 annual price return
- -29.5%
PCT Stock Price Trajectory (2020–2026)
As of June 28, 2026, PureCycle Technologies, Inc. (PCT) trades at $7.79, representing a -44.4% return over the past year. The stock has delivered a -68.7% total return over five years (-19.8% 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 -78.2%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers LOOP (-40.3% 1Y), ASTE (+46.1% 1Y), and ECVT (+44.3% 1Y), PCT has underperformed the peer group average. Compare PCT vs LOOP →
PCT Historical Price Data · from 2020
Rows 1–50 of 1,497| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 7.75 | 7.94 | 7.58 | 7.79 | 0 | -1.39% |
| 2026-06-25 | 8.02 | 8.23 | 7.74 | 7.90 | 4.07M | -1.25% |
| 2026-06-24 | 8.21 | 8.26 | 7.72 | 8.00 | 6.95M | -3.50% |
| 2026-06-23 | 8.13 | 8.47 | 8.05 | 8.29 | 4.86M | -0.60% |
| 2026-06-22 | 8.69 | 9.07 | 8.29 | 8.34 | 4.67M | -4.14% |
| 2026-06-18 | 8.89 | 8.92 | 8.62 | 8.70 | 5.74M | +0.93% |
| 2026-06-17 | 8.15 | 9.02 | 8.15 | 8.62 | 8.25M | +5.25% |
| 2026-06-16 | 8.72 | 8.74 | 8.05 | 8.19 | 8.72M | -6.93% |
| 2026-06-15 | 9.15 | 9.32 | 8.62 | 8.80 | 7.23M | -0.90% |
| 2026-06-12 | 9.16 | 9.23 | 8.74 | 8.88 | 8.42M | -1.55% |
| 2026-06-11 | 8.24 | 9.09 | 8.04 | 9.02 | 36.92M | -8.75% |
| 2026-06-10 | 10.50 | 10.91 | 9.87 | 9.88 | 5.01M | -8.43% |
| 2026-06-09 | 12.17 | 12.32 | 10.50 | 10.79 | 6.64M | -10.15% |
| 2026-06-08 | 12.75 | 12.81 | 11.88 | 12.02 | 4.14M | -4.00% |
| 2026-06-05 | 13.72 | 13.81 | 12.20 | 12.52 | 5.58M | -10.29% |
| 2026-06-04 | 13.43 | 14.20 | 13.21 | 13.95 | 4.28M | +2.35% |
| 2026-06-03 | 12.60 | 13.89 | 12.60 | 13.63 | 6.19M | +6.11% |
| 2026-06-02 | 12.01 | 13.18 | 12.01 | 12.85 | 3.61M | +5.03% |
| 2026-06-01 | 12.53 | 12.64 | 12.04 | 12.23 | 2.75M | -1.29% |
| 2026-05-29 | 12.68 | 13.08 | 12.37 | 12.39 | 3.63M | -3.73% |
| 2026-05-28 | 12.60 | 12.89 | 12.35 | 12.87 | 2.51M | +1.66% |
| 2026-05-27 | 12.25 | 12.92 | 12.13 | 12.66 | 4.02M | +3.18% |
| 2026-05-26 | 11.63 | 12.59 | 11.56 | 12.27 | 6.03M | +8.39% |
| 2026-05-22 | 11.33 | 11.33 | 11.31 | 11.32 | 3.88M | -0.09% |
| 2026-05-21 | 11.88 | 12.15 | 11.28 | 11.33 | 4.40M | -4.47% |
| 2026-05-20 | 12.25 | 12.45 | 11.54 | 11.86 | 4.07M | -3.50% |
| 2026-05-19 | 12.72 | 12.72 | 12.02 | 12.29 | 4.62M | -4.21% |
| 2026-05-18 | 12.60 | 13.29 | 12.40 | 12.83 | 7.57M | +1.91% |
| 2026-05-15 | 11.94 | 12.94 | 11.90 | 12.59 | 6.08M | +1.61% |
| 2026-05-14 | 11.72 | 12.90 | 11.56 | 12.39 | 15.33M | +21.47% |
| 2026-05-13 | 10.09 | 10.23 | 9.55 | 10.20 | 4.47M | +4.51% |
| 2026-05-12 | 9.75 | 10.00 | 9.23 | 9.76 | 5.01M | -1.31% |
| 2026-05-11 | 9.48 | 10.39 | 9.40 | 9.89 | 5.76M | +3.78% |
| 2026-05-08 | 8.99 | 9.76 | 8.72 | 9.53 | 5.03M | +6.60% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PCT — Frequently Asked Questions
Quick answers to the most common questions about buying PCT stock.
How has PCT stock performed recently?
PCT declined -44.4% over the past year, below its 5-year annualized CAGR of -19.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -44.4% places the stock further from 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.