Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	0.7501	1.000	0.7501	1.000	213	+0.12(+13.64%)
Apr 09, 2026	0.8700	0.8800	0.8700	0.8800	1,215	+0.02(+2.33%)
Apr 08, 2026	0.8500	0.8800	0.8500	0.8600	10,647	-0.10(-10.42%)
Apr 07, 2026	0.9600	0.9600	0.9600	0.9600	810	+0.21(+28.00%)
Apr 06, 2026	0.7500	0.7500	0.7500	0.7500	205	-0.03(-3.85%)
Apr 02, 2026	0.9001	0.9050	0.7200	0.7800	28,952	+0.03(+4.00%)
Mar 31, 2026				0.7500	0	-0.17(-18.70%)
Mar 27, 2026				0.9225	27	+0.09(+11.14%)
Mar 25, 2026				0.8300	275	-0.03(-3.49%)
Mar 23, 2026				0.8600	220	+0.06(+7.50%)
Mar 20, 2026	0.9000	0.9000	0.5883	0.8000	39,262	-0.02(-2.44%)
Mar 19, 2026	0.8400	0.8400	0.8150	0.8200	1,225	-0.02(-2.38%)
Mar 18, 2026	0.8000	0.8400	0.7500	0.8400	12,399	+0.07(+9.11%)
Mar 17, 2026	0.5605	0.7699	0.5201	0.7699	30,578	+0.18(+30.49%)
Mar 16, 2026	0.5900	0.6050	0.5500	0.5900	19,532	+0.00(+0.00%)
Mar 13, 2026	0.6000	0.7900	0.5000	0.5900	27,197	+0.08(+16.35%)
Mar 12, 2026	0.4600	0.5100	0.4276	0.5071	36,217	+0.05(+10.24%)
Mar 11, 2026	0.5300	0.5400	0.4600	0.4600	27,051	-0.02(-5.15%)
Mar 10, 2026	0.4950	0.5250	0.4500	0.4850	41,274	-0.06(-10.19%)
Mar 09, 2026	0.4010	0.5700	0.4010	0.5400	42,522	+0.01(+1.87%)
Mar 06, 2026	0.4500	0.5500	0.4500	0.5301	48,666	+0.08(+17.80%)
Mar 05, 2026	0.4490	0.4701	0.4490	0.4500	4,405	+0.00(+0.02%)
Mar 04, 2026	0.4150	0.5100	0.3600	0.4499	28,644	-0.05(-10.02%)
Mar 03, 2026	0.2790	0.5095	0.2790	0.5000	44,125	+0.15(+42.86%)
Mar 02, 2026	0.5400	0.5400	0.3246	0.3500	42,805	-0.16(-31.37%)
Feb 27, 2026	0.3564	0.6200	0.2415	0.5100	771,028	+0.32(+168.42%)
Feb 26, 2026	0.2100	0.2500	0.1550	0.1900	55,425	-0.06(-24.00%)
Feb 25, 2026	0.2500	0.2938	0.2100	0.2500	28,940	-0.03(-9.12%)
Feb 24, 2026	0.2300	0.2999	0.2101	0.2751	13,558	-0.05(-15.09%)
Feb 20, 2026				0.3240	0	-0.01(-1.82%)
Feb 19, 2026	0.3000	0.3500	0.2100	0.3300	22,268	-0.07(-17.48%)
Feb 18, 2026	0.3601	0.4000	0.3000	0.3999	7,980	+0.05(+14.32%)
Feb 17, 2026	0.2400	0.4000	0.2040	0.3498	14,753	-0.00(-0.06%)
Feb 13, 2026	0.3854	0.3854	0.3200	0.3500	20,596	-0.10(-22.84%)
Feb 12, 2026	0.4800	0.4900	0.4536	0.4536	11,066	-0.03(-5.50%)
Feb 11, 2026	0.5899	0.5899	0.4495	0.4800	10,635	-0.10(-17.24%)
Feb 10, 2026	0.4988	0.6100	0.4988	0.5800	112,756	-0.06(-9.36%)
Feb 09, 2026	0.6399	0.6399	0.6399	0.6399	1,025	-0.01(-1.55%)
Feb 06, 2026	0.5599	0.7099	0.4801	0.6500	20,206	+0.12(+22.64%)
Feb 05, 2026	0.6775	0.6775	0.3950	0.5300	37,549	-0.23(-30.26%)
Feb 04, 2026	0.7502	0.8800	0.6861	0.7600	13,571	-0.00(-0.30%)
Feb 03, 2026	0.7400	0.7623	0.5800	0.7623	29,601	+0.01(+1.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

PureCycle Technologies, Inc. - Warrant (NQ:PCTTW)

Historical Prices

Starting at $3.75/week.

Subscribe Today