Nasdaq · PCT · stock
PureCycle Technologies, Inc. (PCT) stock price history
Every Nasdaq trading session of PureCycle Technologies, Inc. from Jul 14, 2020 to Sep 28, 2026: 1,560 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PCT adjusted close, 2020 to 2026
- $32.69
- All time high, 2021
- $15.49
- 52 week high, $4.63 low
- 1,560
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
PCT key facts
- PureCycle Technologies, Inc. (PCT) closed at $4.66 on Sep 28, 2026 on Nasdaq.
- PCT's all time high close is $32.69, set on Mar 18, 2021; its all time low close is $2.40 on Jan 12, 2024.
- PCT's 52 week range is $4.63 to $15.49.
- PCT returned -63.9% over the year to Sep 28, 2026 and -66.7% over five years.
- Since Jul 14, 2020 PCT returned -54%, -11.9% a year compounded.
- PCT's deepest drawdown was -92.7% from Mar 18, 2021 to Jan 12, 2024.
- DataCedar holds 1,560 daily sessions of PCT history from Jul 14, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PCT price chart, 2020 to 2026
PCT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.3% |
| 3 months | -40.2% |
| 6 months | -11.7% |
| Year to date | -45.9% |
| 1 year | -63.9% |
| 3 years | -15.0% |
| 5 years | -66.7% |
| 10 years | n/a |
| Since Jul 14, 2020 | -54.3% |
| Compound annual growth, 6.2 years | -11.9% |
PCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.69 on Mar 18, 2021
- All time low close
- $2.40 on Jan 12, 2024
- 52 week high
- $15.49 on Oct 16, 2025
- 52 week low
- $4.63 on Sep 28, 2026
- Deepest drawdown
- -92.7% from Mar 18, 2021 to Jan 12, 2024, not yet recovered
- Best single session
- +44.1% on Sep 11, 2024
- Worst single session
- -43.5% on Dec 18, 2023
- Volatility, 1 year annualised
- 82.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2024, +153%
- Worst calendar year
- 2021, -41%
PCT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 14, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.74 | $14.19 | $4.63 | $4.66 | -45.8% | 878.6M | 185 |
| 2025 | $10.30 | $17.37 | $5.40 | $8.59 | -16.2% | 794.2M | 250 |
| 2024 | $4.04 | $15.58 | $2.38 | $10.25 | +153.1% | 593.5M | 252 |
| 2023 | $6.86 | $11.89 | $2.54 | $4.05 | -40.1% | 612M | 250 |
| 2022 | $9.88 | $10.95 | $4.94 | $6.76 | -29.4% | 288.1M | 251 |
| 2021 | $16.10 | $35.75 | $8.71 | $9.57 | -40.7% | 259.8M | 252 |
| 2020 | $10.20 | $17.75 | $9.76 | $16.13 | n/a | 13.8M | 120 |
PCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.66 | -28.6% |
| August 2026 | $6.53 | +2.5% |
| July 2026 | $6.37 | -21.5% |
| June 2026 | $8.11 | -34.5% |
| May 2026 | $12.39 | +65.6% |
| April 2026 | $7.48 | +44.1% |
| March 2026 | $5.19 | -17.7% |
| February 2026 | $6.31 | -34.0% |
| January 2026 | $9.56 | +11.3% |
| December 2025 | $8.59 | -2.4% |
| November 2025 | $8.80 | -24.0% |
| October 2025 | $11.58 | -11.9% |
About the PCT data
Daily bars. 1,560 sessions from Jul 14, 2020 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PCT share price history
