PureCycle Technologies In... (PCTTU)
9.71
1.01 (11.61%)
At close: Mar 24, 2025, 9:44 AM
PureCycle Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 0.00 | 0.00% | 0 |
| Mar 27, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | -0.19 | -1.92% | 200 |
| Mar 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 10.36 | 10.36 | 9.90 | 9.90 | -1.25 | -11.21% | 647 |
| Mar 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 0.14 | 1.27% | 601 |
| Mar 6, 2025 | 10.76 | 11.01 | 10.76 | 11.01 | 0.01 | 0.09% | 512 |
| Mar 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | -2.01 | -15.45% | 142 |
| Feb 24, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 13.03 | 13.03 | 13.01 | 13.01 | 2.01 | 18.27% | 1,323 |
| Feb 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 10.22 | 11.00 | 10.22 | 11.00 | 0.10 | 0.92% | 1,200 |
| Feb 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 11.70 | 11.70 | 10.90 | 10.90 | -0.60 | -5.22% | 1,500 |
| Feb 7, 2025 | 10.81 | 12.48 | 10.81 | 11.50 | 0.00 | 0.00% | 2,000 |
| Feb 6, 2025 | 11.51 | 12.64 | 11.50 | 11.50 | 0.05 | 0.44% | 1,228 |
| Feb 5, 2025 | 11.12 | 11.62 | 10.65 | 11.45 | -0.88 | -7.14% | 1,100 |
| Feb 4, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 13.70 | 13.70 | 12.33 | 12.33 | -0.19 | -1.52% | 346 |
| Jan 31, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | -0.66 | -5.01% | 300 |
| Jan 27, 2025 | 11.15 | 13.18 | 11.00 | 13.18 | 1.18 | 9.83% | 6,822 |
| Jan 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Jan 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 12.40 | 12.40 | 11.98 | 12.00 | 0.77 | 6.86% | 20,500 |