PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
6.36
-0.10 (-1.55%)
Apr 15, 2025, 4:00 PM EDT - Market closed
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 6.48 | 6.66 | 6.33 | 6.36 | 6.36 | -1.55% | 1,407,471 |
| Apr 14, 2025 | 6.38 | 6.49 | 6.10 | 6.46 | 6.46 | 3.69% | 2,116,081 |
| Apr 11, 2025 | 5.87 | 6.43 | 5.64 | 6.23 | 6.23 | 5.24% | 2,796,892 |
| Apr 10, 2025 | 6.08 | 6.20 | 5.69 | 5.92 | 5.92 | -8.92% | 2,764,214 |
| Apr 9, 2025 | 5.56 | 6.87 | 5.47 | 6.50 | 6.50 | 13.04% | 4,725,314 |
| Apr 8, 2025 | 6.50 | 6.55 | 5.60 | 5.75 | 5.75 | -7.11% | 3,529,727 |
| Apr 7, 2025 | 5.57 | 6.72 | 5.40 | 6.19 | 6.19 | 3.34% | 4,094,240 |
| Apr 4, 2025 | 6.48 | 6.53 | 5.57 | 5.99 | 5.99 | -12.43% | 7,055,912 |
| Apr 3, 2025 | 6.70 | 6.96 | 6.55 | 6.84 | 6.84 | -7.32% | 3,118,743 |
| Apr 2, 2025 | 6.51 | 7.43 | 6.47 | 7.38 | 7.38 | 8.05% | 2,322,821 |
| Apr 1, 2025 | 6.82 | 7.10 | 6.56 | 6.83 | 6.83 | -1.30% | 2,275,647 |
| Mar 31, 2025 | 6.86 | 7.11 | 6.59 | 6.92 | 6.92 | -1.42% | 2,074,507 |
| Mar 28, 2025 | 7.26 | 7.36 | 6.89 | 7.02 | 7.02 | -4.88% | 2,427,705 |
| Mar 27, 2025 | 7.44 | 7.66 | 7.31 | 7.38 | 7.38 | -1.86% | 1,358,160 |
| Mar 26, 2025 | 7.71 | 7.89 | 7.32 | 7.52 | 7.52 | -3.47% | 1,643,727 |
| Mar 25, 2025 | 8.18 | 8.19 | 7.69 | 7.79 | 7.79 | -4.18% | 1,641,827 |
| Mar 24, 2025 | 7.96 | 8.28 | 7.96 | 8.13 | 8.13 | 4.63% | 1,684,851 |
| Mar 21, 2025 | 7.47 | 7.84 | 7.36 | 7.77 | 7.77 | 1.83% | 1,975,291 |
| Mar 20, 2025 | 7.82 | 8.12 | 7.54 | 7.63 | 7.63 | -4.74% | 1,825,365 |
| Mar 19, 2025 | 7.63 | 8.06 | 7.63 | 8.01 | 8.01 | 4.03% | 1,803,681 |
| Mar 18, 2025 | 7.36 | 7.88 | 7.20 | 7.70 | 7.70 | 3.22% | 2,450,885 |
| Mar 17, 2025 | 7.63 | 7.89 | 7.46 | 7.46 | 7.46 | -3.12% | 1,204,066 |
| Mar 14, 2025 | 7.42 | 7.91 | 7.38 | 7.70 | 7.70 | 6.50% | 2,145,895 |
| Mar 13, 2025 | 7.64 | 7.71 | 7.15 | 7.23 | 7.23 | -5.61% | 2,273,735 |
| Mar 12, 2025 | 7.66 | 7.96 | 7.25 | 7.66 | 7.66 | 3.37% | 2,731,239 |
| Mar 11, 2025 | 7.31 | 7.67 | 7.11 | 7.41 | 7.41 | 2.07% | 3,001,668 |
| Mar 10, 2025 | 8.38 | 8.50 | 7.17 | 7.26 | 7.26 | -16.07% | 5,750,365 |
| Mar 7, 2025 | 9.00 | 9.03 | 8.09 | 8.65 | 8.65 | -5.26% | 3,432,778 |
| Mar 6, 2025 | 9.00 | 9.40 | 8.91 | 9.13 | 9.13 | -1.72% | 2,217,565 |
| Mar 5, 2025 | 9.28 | 9.35 | 8.90 | 9.29 | 9.29 | 1.86% | 1,528,372 |
| Mar 4, 2025 | 9.00 | 9.55 | 8.64 | 9.12 | 9.12 | -2.56% | 3,905,491 |
| Mar 3, 2025 | 10.36 | 10.66 | 9.29 | 9.36 | 9.36 | -9.13% | 3,214,967 |
| Feb 28, 2025 | 9.16 | 10.37 | 9.01 | 10.30 | 10.30 | 11.71% | 3,267,887 |
| Feb 27, 2025 | 9.80 | 10.38 | 9.13 | 9.22 | 9.22 | -2.64% | 4,713,889 |
| Feb 26, 2025 | 9.63 | 9.76 | 9.16 | 9.47 | 9.47 | 0.21% | 2,078,767 |
| Feb 25, 2025 | 9.70 | 9.76 | 9.13 | 9.45 | 9.45 | -3.08% | 2,142,395 |
| Feb 24, 2025 | 9.90 | 9.93 | 9.44 | 9.75 | 9.75 | -0.81% | 1,706,462 |
| Feb 21, 2025 | 10.63 | 10.72 | 9.68 | 9.83 | 9.83 | -7.09% | 2,384,722 |
| Feb 20, 2025 | 10.43 | 10.77 | 10.13 | 10.58 | 10.58 | 1.15% | 1,600,403 |
| Feb 19, 2025 | 10.90 | 10.90 | 10.37 | 10.46 | 10.46 | -4.04% | 2,364,930 |
| Feb 18, 2025 | 10.72 | 11.53 | 10.02 | 10.90 | 10.90 | 17.08% | 7,287,347 |
| Feb 14, 2025 | 9.02 | 9.65 | 9.00 | 9.31 | 9.31 | 4.02% | 2,272,678 |
| Feb 13, 2025 | 8.95 | 9.02 | 8.79 | 8.95 | 8.95 | 1.59% | 1,269,290 |
| Feb 12, 2025 | 8.52 | 9.06 | 8.46 | 8.81 | 8.81 | 0.57% | 1,326,238 |
| Feb 11, 2025 | 8.34 | 8.85 | 8.34 | 8.76 | 8.76 | 3.36% | 2,086,094 |
| Feb 10, 2025 | 8.95 | 9.06 | 8.37 | 8.48 | 8.48 | -2.14% | 2,326,302 |
| Feb 7, 2025 | 8.44 | 8.71 | 8.14 | 8.66 | 8.66 | 0.46% | 2,202,506 |
| Feb 6, 2025 | 8.57 | 8.80 | 8.40 | 8.62 | 8.62 | 0.06% | 2,124,283 |
| Feb 5, 2025 | 8.67 | 9.30 | 8.52 | 8.62 | 8.62 | 1.47% | 3,311,204 |
| Feb 4, 2025 | 8.92 | 9.01 | 8.32 | 8.49 | 8.49 | -5.14% | 3,350,403 |