PureCycle Technologies, Inc. (PCTTW)
NASDAQ: PCTTW · Real-Time Price · USD · Warrants
1.340
-0.005 (-0.37%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PureCycle Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 2.20 | 2.28 | 2.07 | 2.07 | 2.07 | -2.63% | 2,144 |
| Mar 18, 2025 | 2.19 | 2.19 | 2.10 | 2.13 | 2.13 | 11.89% | 1,711 |
| Mar 17, 2025 | 2.06 | 2.25 | 1.71 | 1.90 | 1.90 | -9.09% | 22,611 |
| Mar 14, 2025 | 2.20 | 2.29 | 2.09 | 2.09 | 2.09 | -12.92% | 3,835 |
| Mar 13, 2025 | 2.49 | 2.81 | 2.40 | 2.40 | 2.40 | 8.60% | 1,700 |
| Mar 12, 2025 | 2.35 | 2.35 | 2.00 | 2.21 | 2.21 | -2.64% | 15,904 |
| Mar 11, 2025 | 2.20 | 2.45 | 2.01 | 2.27 | 2.27 | 7.58% | 20,633 |
| Mar 10, 2025 | 3.15 | 3.15 | 2.05 | 2.11 | 2.11 | -15.60% | 35,075 |
| Mar 7, 2025 | 2.59 | 2.59 | 2.25 | 2.50 | 2.50 | -8.09% | 24,843 |
| Mar 6, 2025 | 2.50 | 2.72 | 2.50 | 2.72 | 2.72 | 0.74% | 8,701 |
| Mar 5, 2025 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | - | 500 |
| Mar 4, 2025 | 2.40 | 2.80 | 2.20 | 2.70 | 2.70 | 8.00% | 10,378 |
| Mar 3, 2025 | 3.21 | 3.21 | 2.40 | 2.50 | 2.50 | -19.35% | 6,608 |
| Feb 28, 2025 | 2.71 | 3.15 | 2.60 | 3.10 | 3.10 | 27.57% | 10,334 |
| Feb 27, 2025 | 2.85 | 3.09 | 2.34 | 2.43 | 2.43 | -10.00% | 26,638 |
| Feb 26, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -4.93% | 3,100 |
| Feb 25, 2025 | 2.69 | 2.84 | 2.61 | 2.84 | 2.84 | -3.73% | 3,005 |
| Feb 24, 2025 | 2.80 | 2.95 | 2.70 | 2.95 | 2.95 | -5.45% | 7,302 |
| Feb 21, 2025 | 3.40 | 3.40 | 2.89 | 3.12 | 3.12 | -8.24% | 8,444 |
| Feb 20, 2025 | 3.25 | 3.43 | 3.15 | 3.40 | 3.40 | 4.29% | 6,286 |
| Feb 19, 2025 | 3.42 | 3.63 | 3.00 | 3.26 | 3.26 | -9.44% | 6,945 |
| Feb 18, 2025 | 3.20 | 4.10 | 3.20 | 3.60 | 3.60 | 18.42% | 14,275 |
| Feb 14, 2025 | 3.20 | 3.40 | 3.00 | 3.04 | 3.04 | 3.05% | 2,915 |
| Feb 13, 2025 | 3.05 | 3.05 | 2.81 | 2.95 | 2.95 | 5.36% | 1,627 |