PureCycle Technologies, Inc. (PCTTW)
NASDAQ: PCTTW · Real-Time Price · USD · Warrants
2.230
-0.170 (-7.09%)
May 30, 2025, 4:00 PM - Market closed
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.32 | 2.32 | 2.22 | 2.31 | 2.31 | -3.75% | 3,469 |
| May 29, 2025 | 2.75 | 2.75 | 2.40 | 2.40 | 2.40 | -15.49% | 7,811 |
| May 28, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 644 |
| May 27, 2025 | 2.83 | 2.93 | 2.43 | 2.80 | 2.80 | 13.82% | 22,306 |
| May 23, 2025 | 2.20 | 3.00 | 2.17 | 2.46 | 2.46 | 6.26% | 54,016 |
| May 22, 2025 | 1.60 | 3.42 | 1.60 | 2.32 | 2.32 | 35.38% | 52,807 |
| May 21, 2025 | 1.98 | 2.07 | 1.71 | 1.71 | 1.71 | -16.59% | 2,308 |
| May 20, 2025 | 2.15 | 2.19 | 2.02 | 2.05 | 2.05 | -10.09% | 3,479 |
| May 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 42 |
| May 16, 2025 | 2.14 | 2.56 | 1.91 | 2.28 | 2.28 | 21.28% | 22,813 |
| May 15, 2025 | 1.69 | 1.90 | 1.69 | 1.88 | 1.88 | 10.59% | 9,596 |
| May 14, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | -0.58% | 1,800 |
| May 13, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | - | 2,001 |
| May 12, 2025 | 1.65 | 1.71 | 1.63 | 1.71 | 1.71 | 11.76% | 14,505 |
| May 9, 2025 | 1.85 | 1.87 | 1.53 | 1.53 | 1.53 | -7.27% | 1,735 |
| May 8, 2025 | 1.62 | 2.07 | 1.46 | 1.65 | 1.65 | 36.36% | 14,935 |
| May 7, 2025 | 1.40 | 1.45 | 1.19 | 1.21 | 1.21 | -11.68% | 1,356 |
| May 6, 2025 | 1.20 | 1.37 | 1.20 | 1.37 | 1.37 | - | 3,805 |
| May 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 15 |
| May 2, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 3.79% | 1,222 |
| May 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | 313 |
| Apr 30, 2025 | 1.24 | 1.55 | 1.24 | 1.40 | 1.40 | -6.67% | 988 |
| Apr 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 28, 2025 | 1.68 | 1.68 | 1.49 | 1.50 | 1.50 | -8.09% | 4,657 |
| Apr 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Apr 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 21.79% | 100 |
| Apr 23, 2025 | 1.52 | 1.52 | 1.34 | 1.34 | 1.34 | -0.37% | 3,521 |
| Apr 22, 2025 | 1.09 | 1.41 | 0.90 | 1.35 | 1.35 | 34.50% | 6,457 |
| Apr 21, 2025 | 1.05 | 1.05 | 0.92 | 1.00 | 1.00 | -23.08% | 5,202 |
| Apr 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 16, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -7.14% | 1,457 |
| Apr 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 504 |
| Apr 14, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | 1,564 |
| Apr 11, 2025 | 1.05 | 1.30 | 1.02 | 1.30 | 1.30 | 18.18% | 2,231 |
| Apr 10, 2025 | 1.19 | 1.19 | 1.00 | 1.10 | 1.10 | -15.38% | 1,568 |
| Apr 9, 2025 | 1.11 | 1.40 | 1.10 | 1.30 | 1.30 | 17.12% | 13,065 |
| Apr 8, 2025 | 1.40 | 1.50 | 0.87 | 1.11 | 1.11 | -7.50% | 15,691 |
| Apr 7, 2025 | 1.13 | 1.25 | 1.10 | 1.20 | 1.20 | 13.21% | 7,301 |
| Apr 4, 2025 | 1.25 | 1.26 | 1.00 | 1.06 | 1.06 | -29.33% | 43,768 |
| Apr 3, 2025 | 1.40 | 1.50 | 1.37 | 1.50 | 1.50 | -6.25% | 2,263 |
| Apr 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 9.59% | 100 |
| Apr 1, 2025 | 1.50 | 1.50 | 1.38 | 1.46 | 1.46 | -5.81% | 7,313 |
| Mar 31, 2025 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.73% | 3,333 |
| Mar 28, 2025 | 1.76 | 1.80 | 1.55 | 1.61 | 1.61 | -18.69% | 852 |
| Mar 27, 2025 | 2.01 | 2.01 | 1.80 | 1.98 | 1.98 | -1.00% | 1,450 |
| Mar 26, 2025 | 2.30 | 2.33 | 2.00 | 2.00 | 2.00 | -4.76% | 7,206 |
| Mar 25, 2025 | 2.50 | 2.50 | 1.96 | 2.10 | 2.10 | -8.70% | 5,788 |
| Mar 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 10.05% | 106 |
| Mar 21, 2025 | 2.07 | 2.09 | 1.91 | 2.09 | 2.09 | 2.96% | 1,509 |
| Mar 20, 2025 | 2.21 | 2.25 | 2.03 | 2.03 | 2.03 | -1.93% | 1,845 |