PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
11.99
+0.32 (2.74%)
At close: Nov 20, 2024, 4:00 PM
11.91
-0.08 (-0.67%)
Pre-market: Nov 21, 2024, 7:00 AM EST

PureCycle Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.0012.5511.6911.9911.992.74%2,236,877
Nov 19, 202411.4711.7411.3811.6711.670.60%1,544,061
Nov 18, 202410.8411.6610.8411.6011.605.07%2,032,750
Nov 15, 202411.1511.2110.8811.0411.04-0.90%1,963,566
Nov 14, 202411.7211.9211.1211.1411.14-5.51%2,430,282
Nov 13, 202412.8012.8811.6311.7911.79-6.87%3,710,420
Nov 12, 202412.9214.2812.5512.6612.66-1.90%4,104,184
Nov 11, 202412.0813.4512.0312.9112.917.90%3,155,512
Nov 8, 202412.4112.4211.7211.9611.96-4.01%2,935,922
Nov 7, 202413.0714.3011.9012.4612.46-6.74%6,414,581
Nov 6, 202412.9613.3612.6013.3613.366.12%3,722,433
Nov 5, 202412.5912.9512.4912.5912.590.64%1,714,302
Nov 4, 202412.6712.8512.1312.5112.51-2.80%1,975,950
Nov 1, 202413.1413.6212.8112.8712.87-1.15%2,323,259
Oct 31, 202413.4513.5512.7313.0213.02-3.41%2,519,186
Oct 30, 202413.8214.1413.4613.4813.48-3.71%1,859,801
Oct 29, 202413.5314.3013.2914.0014.000.57%2,865,567
Oct 28, 202414.3014.3713.6613.9213.92-1.42%3,069,459
Oct 25, 202414.7415.5813.8414.1214.12-1.26%8,667,693
Oct 24, 202411.1514.8811.0714.3014.3029.53%14,451,172
Oct 23, 202411.0611.4610.8511.0411.04-1.34%1,775,545
Oct 22, 202411.1411.3510.8711.1911.190.72%1,794,579
Oct 21, 202410.7511.2410.4111.1111.114.03%2,224,377
Oct 18, 202410.4411.2510.4110.6810.687.01%4,774,834
Oct 17, 202410.3010.629.899.989.98-3.01%1,839,572
Oct 16, 20249.9310.659.7010.2910.295.76%3,559,017
Oct 15, 20249.409.889.169.739.733.84%1,549,150
Oct 14, 20249.419.509.249.379.37-0.32%1,180,769
Oct 11, 20249.099.669.029.409.403.41%1,896,756
Oct 10, 20248.929.158.649.099.09-0.55%1,655,687
Oct 9, 20249.659.879.139.149.14-2.97%1,380,206
Oct 8, 20249.039.678.929.429.423.86%1,534,589
Oct 7, 20249.249.309.029.079.07-2.05%1,005,513
Oct 4, 20249.349.419.079.269.262.77%1,142,974
Oct 3, 20248.969.068.689.019.01-0.77%1,767,228
Oct 2, 20248.709.388.679.089.083.06%1,392,990
Oct 1, 20249.379.448.678.818.81-7.26%2,494,027
Sep 30, 20249.419.839.369.509.50-1.04%1,884,527
Sep 27, 20249.529.779.369.609.601.48%1,675,151
Sep 26, 20249.9010.059.469.469.46-2.47%1,775,079
Sep 25, 202410.3910.689.629.709.70-4.62%2,978,829
Sep 24, 20249.3010.259.2910.1710.179.71%2,817,721
Sep 23, 20249.509.508.979.279.270.11%2,017,911
Sep 20, 20249.3510.069.189.269.26-0.22%5,367,969
Sep 19, 20248.459.678.409.289.2813.87%6,344,511
Sep 18, 20248.678.808.088.158.15-6.96%3,104,994
Sep 17, 20249.019.198.608.768.76-1.57%3,240,966
Sep 16, 20248.859.398.698.908.900.91%5,596,027
Sep 13, 20248.189.558.048.828.8210.25%9,182,030
Sep 12, 20246.818.006.808.008.0018.34%6,100,864
Sep 11, 20245.186.995.076.766.7644.14%10,226,770
Sep 10, 20244.744.844.504.694.69-0.42%1,303,532
Sep 9, 20244.844.844.634.714.71-1.87%1,502,681
Sep 6, 20245.405.514.734.804.80-11.28%3,283,622
Sep 5, 20245.795.825.305.415.41-7.20%1,966,027
Sep 4, 20245.756.015.685.835.830.69%624,542
Sep 3, 20246.006.105.655.795.79-5.08%1,329,328
Aug 30, 20245.946.205.946.106.102.35%1,135,288
Aug 29, 20246.046.125.865.965.961.53%1,089,468
Aug 28, 20245.836.055.805.875.87-1.51%1,122,138
Aug 27, 20245.895.975.655.965.96-0.17%1,112,130
Aug 26, 20245.966.115.865.975.971.70%956,915
Aug 23, 20245.906.165.705.875.870.69%1,511,673
Aug 22, 20245.876.035.825.835.83-2.02%913,758
Aug 21, 20245.666.005.585.955.955.50%1,516,904
Aug 20, 20245.695.855.475.645.64-0.53%1,238,531
Aug 19, 20245.575.695.425.675.67-1,609,038
Aug 16, 20245.875.975.555.675.67-2.91%1,859,278
Aug 15, 20245.956.125.725.845.84-1,857,754
Aug 14, 20245.655.885.535.845.843.36%1,525,584
Aug 13, 20245.615.765.535.655.651.80%1,498,425
Aug 12, 20245.696.075.515.555.55-1.60%2,889,637
Aug 9, 20246.446.475.505.645.64-10.62%3,257,962
Aug 8, 20246.827.116.256.316.310.64%4,968,972
Aug 7, 20246.656.656.176.276.27-4.71%1,737,238
Aug 6, 20246.976.976.556.586.58-4.50%1,486,651
Aug 5, 20246.446.896.256.896.89-1.99%2,597,743
Aug 2, 20247.097.196.737.037.03-5.64%2,100,818
Aug 1, 20247.757.797.247.457.45-3.37%1,685,691
Jul 31, 20247.697.977.507.717.711.18%1,233,421
Jul 30, 20247.717.897.277.627.62-1,665,066
Jul 29, 20247.788.007.367.627.62-1.68%2,113,754
Jul 26, 20247.607.807.437.757.753.75%2,083,595
Jul 25, 20247.077.576.917.477.475.66%2,298,050
Jul 24, 20247.127.376.907.077.07-1.39%2,520,140
Jul 23, 20246.357.276.287.177.1716.21%6,162,775
Jul 22, 20245.976.195.726.176.174.05%1,027,404
Jul 19, 20246.126.125.815.935.93-1.82%657,672
Jul 18, 20246.126.395.956.046.04-1.63%998,069
Jul 17, 20245.916.185.886.146.142.16%1,087,305
Jul 16, 20245.896.075.836.016.013.98%1,186,580
Jul 15, 20245.655.805.525.785.781.05%923,877
Jul 12, 20245.805.885.615.725.720.53%1,158,388
Jul 11, 20245.355.825.355.695.6910.06%1,803,179
Jul 10, 20245.225.325.105.175.17-0.39%1,144,911
Jul 9, 20245.295.345.115.195.19-1.70%1,130,944
Jul 8, 20245.485.615.275.285.28-3.47%1,099,099
Jul 5, 20245.505.515.275.475.470.18%1,630,316
Jul 3, 20245.635.735.155.465.46-4.38%2,085,171
Jul 2, 20245.836.005.675.715.71-2.06%1,057,041