$8.34
-0.360 (-4.14%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.04 | $14.20 | Monday, 22nd Jun 2026 PCT stock ended at $8.34. This is 4.14% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 9.34% from a day low at $8.30 to a day high of $9.07. |
| 90 days | $4.93 | $14.20 | |
| 52 weeks | $4.93 | $17.37 |
Historical PureCycle Technologies, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $8.69 | $9.07 | $8.30 | $8.34 | 4 673 971 |
| Jun 18, 2026 | $8.89 | $8.92 | $8.62 | $8.70 | 5 736 395 |
| Jun 17, 2026 | $8.15 | $9.02 | $8.15 | $8.62 | 8 564 330 |
| Jun 16, 2026 | $8.72 | $8.74 | $8.05 | $8.19 | 8 719 176 |
| Jun 15, 2026 | $9.15 | $9.33 | $8.62 | $8.80 | 7 242 696 |
| Jun 12, 2026 | $9.17 | $9.23 | $8.74 | $8.88 | 8 419 653 |
| Jun 11, 2026 | $8.25 | $9.09 | $8.04 | $9.02 | 36 921 461 |
| Jun 10, 2026 | $10.50 | $10.91 | $9.87 | $9.89 | 5 014 868 |
| Jun 09, 2026 | $12.17 | $12.32 | $10.50 | $10.80 | 6 643 318 |
| Jun 08, 2026 | $12.75 | $12.81 | $11.88 | $12.02 | 4 141 712 |
| Jun 05, 2026 | $13.67 | $13.81 | $12.20 | $12.52 | 5 575 143 |
| Jun 04, 2026 | $13.56 | $14.20 | $13.21 | $13.95 | 4 404 500 |
| Jun 03, 2026 | $12.60 | $13.90 | $12.60 | $13.63 | 6 185 368 |
| Jun 02, 2026 | $12.01 | $13.18 | $12.01 | $12.85 | 3 621 699 |
| Jun 01, 2026 | $12.53 | $12.64 | $12.05 | $12.23 | 2 745 863 |
| May 29, 2026 | $12.68 | $13.08 | $12.37 | $12.39 | 3 632 797 |
| May 28, 2026 | $12.60 | $12.89 | $12.35 | $12.87 | 2 509 749 |
| May 27, 2026 | $12.25 | $12.92 | $12.13 | $12.66 | 4 017 705 |
| May 26, 2026 | $11.63 | $12.59 | $11.56 | $12.27 | 6 032 175 |
| May 22, 2026 | $11.33 | $11.33 | $11.31 | $11.32 | 3 876 275 |
| May 21, 2026 | $11.88 | $12.15 | $11.28 | $11.33 | 4 400 094 |
| May 20, 2026 | $12.25 | $12.45 | $11.54 | $11.86 | 4 072 164 |
| May 19, 2026 | $12.72 | $12.72 | $12.02 | $12.29 | 4 617 436 |
| May 18, 2026 | $12.60 | $13.29 | $12.40 | $12.83 | 7 574 654 |
| May 15, 2026 | $11.94 | $12.94 | $11.90 | $12.59 | 6 694 065 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PCT stock historical prices to predict future price movements?
Trend Analysis: Examine the PCT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PCT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy PCT