PureCycle Technologies, Inc.
PCTNASDAQIndustrials● Active
$12.34
$-0.18(-1.44%)
Market Cap$2.2B
P/E Ratio—
52W High$17.37
52W Low$4.93
PureCycle Technologies, Inc.（PCT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pct · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.92
Jun 24, 2021
-56.0% from here
5-Year Low5Y
$2.38
Jan 12, 2024
+416.6% from low
IPO Priceadj.
$10.20
Jul 14, 2020
+20.5% since IPO
1 Year Ago
$10.82
Jun 9, 2025
+13.6% in 1Y
5 Years Ago
$22.47
Jun 8, 2021
-45.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PCT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.75 | $12.81 | $12.09 | $12.32 | $12.32 | 2.1M | -3.38% |
| Jun 5, 2026 | $13.66 | $13.81 | $12.20 | $12.52 | $12.52 | 5.6M | -8.35% |
| Jun 4, 2026 | $13.56 | $14.20 | $13.21 | $13.95 | $13.95 | 4.4M | +2.88% |
| Jun 3, 2026 | $12.60 | $13.90 | $12.60 | $13.63 | $13.63 | 6.3M | +8.17% |
| Jun 2, 2026 | $12.12 | $13.18 | $12.01 | $12.85 | $12.85 | 3.8M | +6.02% |
| Jun 1, 2026 | $12.48 | $12.64 | $12.02 | $12.23 | $12.23 | 2.8M | -2.00% |
| May 29, 2026 | $12.74 | $13.08 | $12.37 | $12.39 | $12.39 | 3.6M | -2.75% |
| May 28, 2026 | $12.60 | $12.89 | $12.34 | $12.87 | $12.87 | 2.6M | +2.14% |
| May 27, 2026 | $12.33 | $12.92 | $12.12 | $12.66 | $12.66 | 4.0M | +2.68% |
| May 26, 2026 | $11.63 | $12.59 | $11.56 | $12.27 | $12.27 | 6.2M | +5.50% |
| May 22, 2026 | $11.33 | $11.60 | $10.93 | $11.32 | $11.32 | 3.9M | -0.09% |
| May 21, 2026 | $11.88 | $12.15 | $11.26 | $11.33 | $11.33 | 4.4M | -4.63% |
| May 20, 2026 | $12.25 | $12.45 | $11.54 | $11.86 | $11.86 | 4.1M | -3.18% |
| May 19, 2026 | $12.72 | $12.72 | $12.02 | $12.29 | $12.29 | 4.6M | -3.38% |
| May 18, 2026 | $12.60 | $13.29 | $12.40 | $12.83 | $12.83 | 7.7M | +1.83% |
| May 15, 2026 | $11.94 | $12.94 | $11.90 | $12.59 | $12.59 | 6.7M | +5.44% |
| May 14, 2026 | $11.57 | $12.90 | $11.46 | $12.39 | $12.39 | 15.4M | +7.09% |
| May 13, 2026 | $10.09 | $10.24 | $9.55 | $10.20 | $10.20 | 4.7M | +1.09% |
| May 12, 2026 | $9.75 | $10.00 | $9.23 | $9.76 | $9.76 | 5.0M | +0.10% |
| May 11, 2026 | $9.50 | $10.39 | $9.40 | $9.89 | $9.89 | 5.8M | +4.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PCT
Jan 1 → Dec 31 · 6 years2026+40.9%$8.74 → $12.32
+40.9%
2025-16.6%$10.30 → $8.59
-16.6%
2024+153.7%$4.04 → $10.25
+153.7%
2023-41.0%$6.86 → $4.05
-41.0%
2022-31.5%$9.88 → $6.76
-31.5%
2021-57.1%$22.33 → $9.57
-57.1%
Best Year2024 · +153.7%
Worst Year2021 · -57.1%
Positive Years2 / 6
Avg Annual Return+8.1%
6Y Total Return-44.8%
6Y CAGR~-9.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$907.36+0.00%
Mkt Cap $418.0B
GE Aerospace
GE
$323.11+0.00%
Mkt Cap $337.6B
RTX Corporation
RTX
$178.94+0.00%
Mkt Cap $241.0B
The Boeing Company
BA
$216.23+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$269.52+0.00%
Mkt Cap $160.0B
Eaton Corporation plc
ETN
$404.17+0.00%
Mkt Cap $156.9B
Deere & Company
DE
$577.00+0.00%
Mkt Cap $155.8B
Honeywell International Inc.
HON
$212.78+0.00%
Mkt Cap $134.8B
Lockheed Martin Corporation
LMT
$517.99+0.00%
Mkt Cap $119.4B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in PCT?
If you invested $1,000 in PCT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,205
Total Return+20.5%
CAGR~+3.2% / yr
Profit+$205
Based on Jul 14, 2020 · $10.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PureCycle Technologies, Inc.（PCT）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $12.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PCT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PCT 历史股价FMP 日线复权 OHLCV