PureCycle Technologies, Inc. (PCT)
NASDAQ: PCT · Real-Time Price · USD
10.85
+0.48 (4.63%)
At close: Dec 20, 2024, 4:00 PM
11.30
+0.45 (4.13%)
After-hours: Dec 20, 2024, 6:11 PM EST
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.20 | 11.12 | 10.20 | 10.85 | 10.85 | 4.63% | 2,888,008 |
| Dec 19, 2024 | 10.79 | 11.02 | 10.30 | 10.37 | 10.37 | -2.81% | 3,515,679 |
| Dec 18, 2024 | 11.91 | 11.94 | 10.52 | 10.67 | 10.67 | -8.65% | 3,129,404 |
| Dec 17, 2024 | 11.83 | 12.30 | 11.61 | 11.68 | 11.68 | -1.68% | 1,481,137 |
| Dec 16, 2024 | 11.76 | 12.24 | 11.61 | 11.88 | 11.88 | 1.11% | 2,692,438 |
| Dec 13, 2024 | 12.06 | 12.15 | 11.60 | 11.75 | 11.75 | -2.49% | 2,433,464 |
| Dec 12, 2024 | 12.41 | 12.63 | 11.86 | 12.05 | 12.05 | -3.21% | 1,773,738 |
| Dec 11, 2024 | 12.87 | 12.98 | 12.37 | 12.45 | 12.45 | -2.66% | 1,692,365 |
| Dec 10, 2024 | 12.75 | 13.22 | 12.57 | 12.79 | 12.79 | 0.31% | 1,564,155 |
| Dec 9, 2024 | 13.25 | 13.53 | 12.74 | 12.75 | 12.75 | -3.26% | 1,996,630 |
| Dec 6, 2024 | 12.64 | 13.25 | 12.55 | 13.18 | 13.18 | 5.27% | 1,538,007 |
| Dec 5, 2024 | 12.90 | 13.20 | 12.48 | 12.52 | 12.52 | -2.87% | 2,262,595 |
| Dec 4, 2024 | 13.74 | 14.31 | 12.85 | 12.89 | 12.89 | -6.32% | 2,898,003 |
| Dec 3, 2024 | 14.00 | 14.15 | 13.53 | 13.76 | 13.76 | -2.55% | 2,652,821 |
| Dec 2, 2024 | 13.78 | 14.48 | 13.51 | 14.12 | 14.12 | 6.21% | 4,941,132 |
| Nov 29, 2024 | 13.47 | 13.64 | 13.20 | 13.30 | 13.30 | 0.72% | 1,045,124 |
| Nov 27, 2024 | 13.54 | 13.54 | 13.05 | 13.20 | 13.20 | -0.60% | 1,619,310 |
| Nov 26, 2024 | 12.85 | 13.54 | 12.68 | 13.28 | 13.28 | 2.79% | 1,947,257 |
| Nov 25, 2024 | 12.28 | 13.28 | 12.28 | 12.92 | 12.92 | 8.30% | 3,351,434 |
| Nov 22, 2024 | 11.69 | 12.01 | 11.26 | 11.93 | 11.93 | 2.05% | 2,123,287 |
| Nov 21, 2024 | 12.01 | 12.24 | 11.67 | 11.69 | 11.69 | -2.50% | 1,490,718 |
| Nov 20, 2024 | 12.00 | 12.55 | 11.69 | 11.99 | 11.99 | 2.74% | 2,523,872 |
| Nov 19, 2024 | 11.47 | 11.74 | 11.38 | 11.67 | 11.67 | 0.60% | 1,544,061 |
| Nov 18, 2024 | 10.84 | 11.66 | 10.84 | 11.60 | 11.60 | 5.07% | 2,032,750 |
| Nov 15, 2024 | 11.15 | 11.21 | 10.88 | 11.04 | 11.04 | -0.90% | 1,963,566 |
| Nov 14, 2024 | 11.72 | 11.92 | 11.12 | 11.14 | 11.14 | -5.51% | 2,430,282 |
| Nov 13, 2024 | 12.80 | 12.88 | 11.63 | 11.79 | 11.79 | -6.87% | 3,710,420 |
| Nov 12, 2024 | 12.92 | 14.28 | 12.55 | 12.66 | 12.66 | -1.90% | 4,104,184 |
| Nov 11, 2024 | 12.08 | 13.45 | 12.03 | 12.91 | 12.91 | 7.90% | 3,155,512 |
| Nov 8, 2024 | 12.41 | 12.42 | 11.72 | 11.96 | 11.96 | -4.01% | 2,935,922 |
| Nov 7, 2024 | 13.07 | 14.30 | 11.90 | 12.46 | 12.46 | -6.74% | 6,414,581 |
| Nov 6, 2024 | 12.96 | 13.36 | 12.60 | 13.36 | 13.36 | 6.12% | 3,722,433 |
| Nov 5, 2024 | 12.59 | 12.95 | 12.49 | 12.59 | 12.59 | 0.64% | 1,714,302 |
| Nov 4, 2024 | 12.67 | 12.85 | 12.13 | 12.51 | 12.51 | -2.80% | 1,975,950 |
| Nov 1, 2024 | 13.14 | 13.62 | 12.81 | 12.87 | 12.87 | -1.15% | 2,323,259 |
| Oct 31, 2024 | 13.45 | 13.55 | 12.73 | 13.02 | 13.02 | -3.41% | 2,519,186 |
| Oct 30, 2024 | 13.82 | 14.14 | 13.46 | 13.48 | 13.48 | -3.71% | 1,859,801 |
| Oct 29, 2024 | 13.53 | 14.30 | 13.29 | 14.00 | 14.00 | 0.57% | 2,865,567 |
| Oct 28, 2024 | 14.30 | 14.37 | 13.66 | 13.92 | 13.92 | -1.42% | 3,069,459 |
| Oct 25, 2024 | 14.74 | 15.58 | 13.84 | 14.12 | 14.12 | -1.26% | 8,667,693 |
| Oct 24, 2024 | 11.15 | 14.88 | 11.07 | 14.30 | 14.30 | 29.53% | 14,451,172 |
| Oct 23, 2024 | 11.06 | 11.46 | 10.85 | 11.04 | 11.04 | -1.34% | 1,775,545 |
| Oct 22, 2024 | 11.14 | 11.35 | 10.87 | 11.19 | 11.19 | 0.72% | 1,794,579 |
| Oct 21, 2024 | 10.75 | 11.24 | 10.41 | 11.11 | 11.11 | 4.03% | 2,224,377 |
| Oct 18, 2024 | 10.44 | 11.25 | 10.41 | 10.68 | 10.68 | 7.01% | 4,774,834 |
| Oct 17, 2024 | 10.30 | 10.62 | 9.89 | 9.98 | 9.98 | -3.01% | 1,839,572 |
| Oct 16, 2024 | 9.93 | 10.65 | 9.70 | 10.29 | 10.29 | 5.76% | 3,559,017 |
| Oct 15, 2024 | 9.40 | 9.88 | 9.16 | 9.73 | 9.73 | 3.84% | 1,549,150 |
| Oct 14, 2024 | 9.41 | 9.50 | 9.24 | 9.37 | 9.37 | -0.32% | 1,180,769 |
| Oct 11, 2024 | 9.09 | 9.66 | 9.02 | 9.40 | 9.40 | 3.41% | 1,896,756 |
| Oct 10, 2024 | 8.92 | 9.15 | 8.64 | 9.09 | 9.09 | -0.55% | 1,655,687 |
| Oct 9, 2024 | 9.65 | 9.87 | 9.13 | 9.14 | 9.14 | -2.97% | 1,380,206 |
| Oct 8, 2024 | 9.03 | 9.67 | 8.92 | 9.42 | 9.42 | 3.86% | 1,534,589 |
| Oct 7, 2024 | 9.24 | 9.30 | 9.02 | 9.07 | 9.07 | -2.05% | 1,005,513 |
| Oct 4, 2024 | 9.34 | 9.41 | 9.07 | 9.26 | 9.26 | 2.77% | 1,142,974 |
| Oct 3, 2024 | 8.96 | 9.06 | 8.68 | 9.01 | 9.01 | -0.77% | 1,767,228 |
| Oct 2, 2024 | 8.70 | 9.38 | 8.67 | 9.08 | 9.08 | 3.06% | 1,392,990 |
| Oct 1, 2024 | 9.37 | 9.44 | 8.67 | 8.81 | 8.81 | -7.26% | 2,494,027 |
| Sep 30, 2024 | 9.41 | 9.83 | 9.36 | 9.50 | 9.50 | -1.04% | 1,884,527 |
| Sep 27, 2024 | 9.52 | 9.77 | 9.36 | 9.60 | 9.60 | 1.48% | 1,675,151 |
| Sep 26, 2024 | 9.90 | 10.05 | 9.46 | 9.46 | 9.46 | -2.47% | 1,775,079 |
| Sep 25, 2024 | 10.39 | 10.68 | 9.62 | 9.70 | 9.70 | -4.62% | 2,978,829 |
| Sep 24, 2024 | 9.30 | 10.25 | 9.29 | 10.17 | 10.17 | 9.71% | 2,817,721 |
| Sep 23, 2024 | 9.50 | 9.50 | 8.97 | 9.27 | 9.27 | 0.11% | 2,017,911 |
| Sep 20, 2024 | 9.35 | 10.06 | 9.18 | 9.26 | 9.26 | -0.22% | 5,367,969 |
| Sep 19, 2024 | 8.45 | 9.67 | 8.40 | 9.28 | 9.28 | 13.87% | 6,344,511 |
| Sep 18, 2024 | 8.67 | 8.80 | 8.08 | 8.15 | 8.15 | -6.96% | 3,104,994 |
| Sep 17, 2024 | 9.01 | 9.19 | 8.60 | 8.76 | 8.76 | -1.57% | 3,240,966 |
| Sep 16, 2024 | 8.85 | 9.39 | 8.69 | 8.90 | 8.90 | 0.91% | 5,596,027 |
| Sep 13, 2024 | 8.18 | 9.55 | 8.04 | 8.82 | 8.82 | 10.25% | 9,182,030 |
| Sep 12, 2024 | 6.81 | 8.00 | 6.80 | 8.00 | 8.00 | 18.34% | 6,100,864 |
| Sep 11, 2024 | 5.18 | 6.99 | 5.07 | 6.76 | 6.76 | 44.14% | 10,226,770 |
| Sep 10, 2024 | 4.74 | 4.84 | 4.50 | 4.69 | 4.69 | -0.42% | 1,303,532 |
| Sep 9, 2024 | 4.84 | 4.84 | 4.63 | 4.71 | 4.71 | -1.87% | 1,502,681 |
| Sep 6, 2024 | 5.40 | 5.51 | 4.73 | 4.80 | 4.80 | -11.28% | 3,283,622 |
| Sep 5, 2024 | 5.79 | 5.82 | 5.30 | 5.41 | 5.41 | -7.20% | 1,966,027 |
| Sep 4, 2024 | 5.75 | 6.01 | 5.68 | 5.83 | 5.83 | 0.69% | 624,542 |
| Sep 3, 2024 | 6.00 | 6.10 | 5.65 | 5.79 | 5.79 | -5.08% | 1,329,328 |
| Aug 30, 2024 | 5.94 | 6.20 | 5.94 | 6.10 | 6.10 | 2.35% | 1,135,288 |
| Aug 29, 2024 | 6.04 | 6.12 | 5.86 | 5.96 | 5.96 | 1.53% | 1,089,468 |
| Aug 28, 2024 | 5.83 | 6.05 | 5.80 | 5.87 | 5.87 | -1.51% | 1,122,138 |
| Aug 27, 2024 | 5.89 | 5.97 | 5.65 | 5.96 | 5.96 | -0.17% | 1,112,130 |
| Aug 26, 2024 | 5.96 | 6.11 | 5.86 | 5.97 | 5.97 | 1.70% | 956,915 |
| Aug 23, 2024 | 5.90 | 6.16 | 5.70 | 5.87 | 5.87 | 0.69% | 1,511,673 |
| Aug 22, 2024 | 5.87 | 6.03 | 5.82 | 5.83 | 5.83 | -2.02% | 913,758 |
| Aug 21, 2024 | 5.66 | 6.00 | 5.58 | 5.95 | 5.95 | 5.50% | 1,516,904 |
| Aug 20, 2024 | 5.69 | 5.85 | 5.47 | 5.64 | 5.64 | -0.53% | 1,238,531 |
| Aug 19, 2024 | 5.57 | 5.69 | 5.42 | 5.67 | 5.67 | - | 1,609,038 |
| Aug 16, 2024 | 5.87 | 5.97 | 5.55 | 5.67 | 5.67 | -2.91% | 1,859,278 |
| Aug 15, 2024 | 5.95 | 6.12 | 5.72 | 5.84 | 5.84 | - | 1,857,754 |
| Aug 14, 2024 | 5.65 | 5.88 | 5.53 | 5.84 | 5.84 | 3.36% | 1,525,584 |
| Aug 13, 2024 | 5.61 | 5.76 | 5.53 | 5.65 | 5.65 | 1.80% | 1,498,425 |
| Aug 12, 2024 | 5.69 | 6.07 | 5.51 | 5.55 | 5.55 | -1.60% | 2,889,637 |
| Aug 9, 2024 | 6.44 | 6.47 | 5.50 | 5.64 | 5.64 | -10.62% | 3,257,962 |
| Aug 8, 2024 | 6.82 | 7.11 | 6.25 | 6.31 | 6.31 | 0.64% | 4,968,972 |
| Aug 7, 2024 | 6.65 | 6.65 | 6.17 | 6.27 | 6.27 | -4.71% | 1,737,238 |
| Aug 6, 2024 | 6.97 | 6.97 | 6.55 | 6.58 | 6.58 | -4.50% | 1,486,651 |
| Aug 5, 2024 | 6.44 | 6.89 | 6.25 | 6.89 | 6.89 | -1.99% | 2,597,743 |
| Aug 2, 2024 | 7.09 | 7.19 | 6.73 | 7.03 | 7.03 | -5.64% | 2,100,818 |
| Aug 1, 2024 | 7.75 | 7.79 | 7.24 | 7.45 | 7.45 | -3.37% | 1,685,691 |