PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
7.51
+0.10 (1.35%)
Mar 12, 2025, 10:19 AM EST - Market open
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 7.66 | 7.95 | 7.66 | 7.90 | - | 6.61% | 106,996 |
| 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 |
| Feb 3, 2025 | 9.00 | 9.26 | 8.71 | 8.95 | 8.95 | -3.87% | 3,330,194 |
| Jan 31, 2025 | 9.45 | 9.52 | 9.22 | 9.31 | 9.31 | -1.59% | 1,456,704 |
| Jan 30, 2025 | 9.48 | 9.84 | 9.28 | 9.46 | 9.46 | 0.85% | 1,543,606 |
| Jan 29, 2025 | 9.72 | 9.85 | 9.33 | 9.38 | 9.38 | -3.94% | 1,896,678 |
| Jan 28, 2025 | 9.77 | 9.87 | 9.38 | 9.77 | 9.77 | 2.90% | 1,792,000 |
| Jan 27, 2025 | 9.56 | 9.73 | 9.27 | 9.49 | 9.49 | -2.87% | 2,127,289 |
| Jan 24, 2025 | 9.74 | 10.00 | 9.62 | 9.77 | 9.77 | 0.21% | 1,684,384 |
| Jan 23, 2025 | 9.66 | 9.81 | 9.47 | 9.75 | 9.75 | -1.42% | 1,710,190 |
| Jan 22, 2025 | 9.53 | 10.00 | 9.13 | 9.89 | 9.89 | 3.56% | 2,168,589 |
| Jan 21, 2025 | 9.67 | 9.85 | 9.37 | 9.55 | 9.55 | -0.31% | 1,852,132 |
| Jan 17, 2025 | 9.55 | 9.64 | 9.31 | 9.58 | 9.58 | 1.81% | 1,687,860 |
| Jan 16, 2025 | 9.55 | 9.67 | 9.37 | 9.41 | 9.41 | -1.88% | 1,464,990 |
| Jan 15, 2025 | 9.85 | 10.12 | 9.44 | 9.59 | 9.59 | 1.70% | 1,779,019 |
| Jan 14, 2025 | 9.69 | 9.97 | 9.26 | 9.43 | 9.43 | -2.48% | 2,124,610 |
| Jan 13, 2025 | 9.44 | 9.72 | 9.34 | 9.67 | 9.67 | -0.31% | 1,622,270 |
| Jan 10, 2025 | 9.52 | 9.75 | 9.09 | 9.70 | 9.70 | -0.31% | 2,618,718 |
| Jan 8, 2025 | 10.35 | 10.49 | 9.66 | 9.73 | 9.73 | -7.42% | 2,763,521 |
| Jan 7, 2025 | 10.88 | 11.04 | 10.36 | 10.51 | 10.51 | -2.59% | 1,502,820 |
| Jan 6, 2025 | 10.76 | 11.00 | 10.65 | 10.79 | 10.79 | 0.37% | 1,262,309 |
| Jan 3, 2025 | 10.13 | 10.91 | 10.10 | 10.75 | 10.75 | 6.75% | 2,016,002 |
| Jan 2, 2025 | 10.30 | 10.61 | 9.96 | 10.07 | 10.07 | -1.76% | 1,300,921 |
| Dec 31, 2024 | 10.49 | 10.53 | 10.01 | 10.25 | 10.25 | -1.35% | 1,946,616 |
| Dec 30, 2024 | 10.36 | 10.51 | 10.10 | 10.39 | 10.39 | -1.89% | 1,354,438 |
| Dec 27, 2024 | 10.94 | 11.00 | 10.51 | 10.59 | 10.59 | -3.29% | 1,093,490 |