PureCycle Technologies In... (PCTTW)
2.95
-0.12 (-3.91%)
At close: Jan 28, 2025, 1:16 PM
PCTTW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.16 | 3.30 | 3.10 | 3.15 | -0.28 | -8.16% | 8,764 |
| Jan 24, 2025 | 3.30 | 3.43 | 3.00 | 3.43 | 0.09 | 2.69% | 6,629 |
| Jan 23, 2025 | 3.10 | 3.34 | 3.10 | 3.34 | -0.39 | -10.46% | 205 |
| Jan 22, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 0.46 | 14.07% | 110 |
| Jan 21, 2025 | 3.35 | 3.35 | 3.15 | 3.27 | 0.17 | 5.48% | 12,286 |
| Jan 17, 2025 | 4.67 | 4.67 | 3.10 | 3.10 | 0.30 | 10.71% | 13,494 |
| Jan 16, 2025 | 2.99 | 3.08 | 2.80 | 2.80 | -0.20 | -6.67% | 10,652 |
| Jan 15, 2025 | 2.90 | 3.00 | 2.87 | 3.00 | 0.18 | 6.38% | 6,721 |
| Jan 14, 2025 | 2.90 | 3.00 | 2.69 | 2.82 | -0.18 | -6.00% | 38,581 |
| Jan 13, 2025 | 3.00 | 3.38 | 2.86 | 3.00 | -0.08 | -2.60% | 13,223 |
| Jan 10, 2025 | 2.80 | 3.08 | 2.80 | 3.08 | -0.17 | -5.23% | 11,076 |
| Jan 8, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | -0.15 | -4.41% | 10,044 |
| Jan 7, 2025 | 3.46 | 3.49 | 3.40 | 3.40 | -0.13 | -3.68% | 7,487 |
| Jan 6, 2025 | 3.65 | 3.65 | 3.53 | 3.53 | -0.17 | -4.59% | 920 |
| Jan 3, 2025 | 3.06 | 3.70 | 3.05 | 3.70 | 0.50 | 15.63% | 8,273 |
| Jan 2, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | -0.23 | -6.71% | 2,306 |
| Dec 31, 2024 | 3.38 | 3.43 | 3.25 | 3.43 | -0.04 | -1.15% | 5,448 |
| Dec 30, 2024 | 3.45 | 3.47 | 3.45 | 3.47 | -0.16 | -4.41% | 301 |
| Dec 27, 2024 | 3.80 | 3.80 | 3.63 | 3.63 | -0.12 | -3.20% | 1,202 |
| Dec 26, 2024 | 3.74 | 3.76 | 3.70 | 3.75 | 0.15 | 4.17% | 2,376 |
| Dec 24, 2024 | 3.84 | 3.84 | 3.45 | 3.60 | -0.10 | -2.70% | 4,324 |
| Dec 23, 2024 | 3.66 | 3.70 | 3.65 | 3.70 | 0.05 | 1.37% | 10,124 |
| Dec 20, 2024 | 3.49 | 3.73 | 3.42 | 3.65 | 0.07 | 1.96% | 8,256 |
| Dec 19, 2024 | 3.60 | 3.60 | 3.52 | 3.58 | -0.02 | -0.56% | 1,301 |
| Dec 18, 2024 | 3.98 | 3.98 | 3.47 | 3.60 | -0.50 | -12.20% | 11,754 |
| Dec 17, 2024 | 3.98 | 4.10 | 3.95 | 4.10 | -0.15 | -3.53% | 3,198 |
| Dec 13, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | -0.03 | -0.70% | 1,101 |
| Dec 12, 2024 | 4.35 | 4.93 | 4.00 | 4.28 | -0.22 | -4.89% | 16,627 |
| Dec 11, 2024 | 4.59 | 4.69 | 4.36 | 4.50 | 0.17 | 3.93% | 6,916 |
| Dec 10, 2024 | 4.28 | 4.50 | 4.25 | 4.33 | -0.35 | -7.48% | 8,100 |
| Dec 9, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | -0.01 | -0.21% | 151 |
| Dec 6, 2024 | 4.47 | 4.80 | 4.47 | 4.69 | 0.29 | 6.59% | 5,419 |
| Dec 5, 2024 | 4.47 | 4.83 | 4.37 | 4.40 | -0.27 | -5.78% | 7,165 |
| Dec 4, 2024 | 4.73 | 4.81 | 4.58 | 4.67 | -0.20 | -4.11% | 1,885 |
| Dec 3, 2024 | 4.70 | 4.87 | 4.70 | 4.87 | 0.01 | 0.21% | 602 |
| Dec 2, 2024 | 5.10 | 5.10 | 4.78 | 4.86 | -0.04 | -0.82% | 7,376 |
| Nov 29, 2024 | 4.60 | 4.90 | 4.58 | 4.90 | 0.20 | 4.26% | 1,417 |
| Nov 26, 2024 | 4.75 | 4.75 | 4.69 | 4.70 | 0.02 | 0.43% | 11,657 |
| Nov 25, 2024 | 4.69 | 4.81 | 4.50 | 4.68 | 0.58 | 14.15% | 3,367 |
| Nov 22, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | -0.12 | -2.84% | 545 |
| Nov 21, 2024 | 4.18 | 4.62 | 4.14 | 4.22 | 0.17 | 4.20% | 8,359 |
| Nov 20, 2024 | 3.99 | 4.43 | 3.96 | 4.05 | 0.22 | 5.74% | 7,382 |
| Nov 19, 2024 | 3.92 | 4.16 | 3.77 | 3.83 | 0.03 | 0.79% | 85,247 |
| Nov 18, 2024 | 4.13 | 4.18 | 3.67 | 3.80 | -0.10 | -2.56% | 54,804 |
| Nov 15, 2024 | 4.14 | 4.47 | 3.78 | 3.90 | -0.34 | -8.02% | 12,253 |
| Nov 14, 2024 | 3.86 | 4.24 | 3.85 | 4.24 | 0.08 | 1.92% | 8,448 |
| Nov 13, 2024 | 4.85 | 4.85 | 3.75 | 4.16 | -0.33 | -7.35% | 1,883 |
| Nov 12, 2024 | 5.07 | 5.20 | 4.27 | 4.49 | 0.04 | 0.90% | 3,208 |
| Nov 11, 2024 | 4.50 | 4.85 | 4.39 | 4.45 | 0.45 | 11.25% | 14,925 |
| Nov 8, 2024 | 4.11 | 4.28 | 3.95 | 4.00 | -0.50 | -11.11% | 15,199 |