-
5 DAY PERFORMANCE
-6.86% -
1 MONTH PERFORMANCE
+14.49% -
3 MONTH PERFORMANCE
+90.75% -
6 MONTH PERFORMANCE
+107.06% -
YEAR-TO-DATE PERFORMANCE
+175.06% -
1 YEAR PERFORMANCE
+164.61%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $11.72 | $11.14 (-4.95%) | $11.92 | $11.12 | 2.43 M | $1.83 B |
| 11/13/2024 | $12.80 | $11.79 (-7.89%) | $12.88 | $11.63 | 3.71 M | $1.94 B |
| 11/12/2024 | $12.92 | $12.66 (-2.01%) | $14.28 | $12.55 | 4.10 M | $2.08 B |
| 11/11/2024 | $12.08 | $12.91 (6.87%) | $13.45 | $12.03 | 3.16 M | $2.13 B |
| 11/08/2024 | $12.41 | $11.96 (-3.63%) | $12.42 | $11.72 | 2.94 M | $1.97 B |
| 11/07/2024 | $13.07 | $12.46 (-4.67%) | $14.30 | $11.90 | 6.41 M | $2.05 B |
| 11/06/2024 | $12.96 | $13.36 (3.09%) | $13.36 | $12.60 | 3.72 M | $2.20 B |
| 11/05/2024 | $12.59 | $12.59 (0%) | $12.95 | $12.49 | 1.71 M | $2.07 B |
| 11/04/2024 | $12.67 | $12.51 (-1.26%) | $12.85 | $12.13 | 1.98 M | $2.06 B |
| 11/01/2024 | $13.14 | $12.87 (-2.05%) | $13.62 | $12.81 | 2.32 M | $2.12 B |
| 10/31/2024 | $13.45 | $13.02 (-3.2%) | $13.55 | $12.73 | 2.52 M | $2.14 B |
| 10/30/2024 | $13.82 | $13.48 (-2.46%) | $14.14 | $13.46 | 1.86 M | $2.22 B |
| 10/29/2024 | $13.53 | $14.00 (3.47%) | $14.30 | $13.29 | 2.87 M | $2.31 B |
| 10/28/2024 | $14.30 | $13.92 (-2.66%) | $14.37 | $13.66 | 3.07 M | $2.29 B |
| 10/25/2024 | $14.74 | $14.12 (-4.21%) | $15.58 | $13.84 | 8.67 M | $2.33 B |
| 10/24/2024 | $11.15 | $14.30 (28.25%) | $14.88 | $11.07 | 14.45 M | $2.36 B |
| 10/23/2024 | $11.06 | $11.04 (-0.18%) | $11.46 | $10.85 | 1.78 M | $1.82 B |
| 10/22/2024 | $11.14 | $11.19 (0.45%) | $11.35 | $10.87 | 1.79 M | $1.84 B |
| 10/21/2024 | $10.75 | $11.11 (3.35%) | $11.24 | $10.41 | 2.22 M | $1.83 B |
| 10/18/2024 | $10.44 | $10.68 (2.3%) | $11.25 | $10.41 | 4.77 M | $1.76 B |
| 10/17/2024 | $10.30 | $9.98 (-3.11%) | $10.62 | $9.89 | 1.84 M | $1.64 B |
| 10/16/2024 | $9.93 | $10.29 (3.63%) | $10.65 | $9.70 | 3.56 M | $1.69 B |
| 10/15/2024 | $9.40 | $9.73 (3.51%) | $9.88 | $9.16 | 1.55 M | $1.60 B |
| 10/14/2024 | $9.41 | $9.37 (-0.43%) | $9.49 | $9.24 | 1.18 M | $1.54 B |
| 10/11/2024 | $9.09 | $9.40 (3.41%) | $9.66 | $9.02 | 1.90 M | $1.55 B |
| 10/10/2024 | $8.92 | $9.09 (1.91%) | $9.15 | $8.64 | 1.66 M | $1.50 B |
| 10/09/2024 | $9.65 | $9.14 (-5.28%) | $9.87 | $9.13 | 1.38 M | $1.51 B |
| 10/08/2024 | $9.03 | $9.42 (4.32%) | $9.67 | $8.92 | 1.53 M | $1.55 B |
| 10/07/2024 | $9.24 | $9.07 (-1.84%) | $9.30 | $9.02 | 1.01 M | $1.49 B |
| 10/04/2024 | $9.34 | $9.26 (-0.86%) | $9.41 | $9.07 | 1.14 M | $1.53 B |
| 10/03/2024 | $8.96 | $9.01 (0.56%) | $9.06 | $8.68 | 1.77 M | $1.48 B |
| 10/02/2024 | $8.70 | $9.08 (4.37%) | $9.38 | $8.67 | 1.39 M | $1.50 B |
| 10/01/2024 | $9.37 | $8.81 (-5.98%) | $9.44 | $8.66 | 2.49 M | $1.45 B |
| 09/30/2024 | $9.41 | $9.50 (0.96%) | $9.83 | $9.36 | 1.88 M | $1.56 B |
| 09/27/2024 | $9.52 | $9.60 (0.84%) | $9.77 | $9.36 | 1.68 M | $1.58 B |
| 09/26/2024 | $9.90 | $9.46 (-4.44%) | $10.05 | $9.46 | 1.78 M | $1.56 B |
| 09/25/2024 | $10.39 | $9.70 (-6.64%) | $10.68 | $9.62 | 2.98 M | $1.60 B |
| 09/24/2024 | $9.30 | $10.17 (9.35%) | $10.25 | $9.29 | 2.82 M | $1.67 B |
| 09/23/2024 | $9.50 | $9.27 (-2.42%) | $9.50 | $8.97 | 2.02 M | $1.53 B |
| 09/20/2024 | $9.35 | $9.26 (-0.96%) | $10.06 | $9.18 | 5.37 M | $1.53 B |
| 09/19/2024 | $8.45 | $9.28 (9.82%) | $9.67 | $8.40 | 6.34 M | $1.53 B |
| 09/18/2024 | $8.67 | $8.15 (-6%) | $8.80 | $8.08 | 3.11 M | $1.34 B |
| 09/17/2024 | $9.01 | $8.76 (-2.77%) | $9.19 | $8.60 | 3.24 M | $1.44 B |
| 09/16/2024 | $8.85 | $8.90 (0.56%) | $9.39 | $8.69 | 5.60 M | $1.47 B |
| 09/13/2024 | $8.18 | $8.82 (7.82%) | $9.55 | $8.04 | 9.18 M | $1.45 B |
| 09/12/2024 | $6.81 | $8.00 (17.47%) | $8.00 | $6.80 | 6.10 M | $1.32 B |
| 09/11/2024 | $5.18 | $6.76 (30.5%) | $6.99 | $5.07 | 10.23 M | $1.11 B |
| 09/10/2024 | $4.74 | $4.69 (-1.05%) | $4.84 | $4.50 | 1.30 M | $772.40 M |
| 09/09/2024 | $4.84 | $4.71 (-2.69%) | $4.84 | $4.63 | 1.50 M | $775.69 M |
| 09/06/2024 | $5.40 | $4.80 (-11.11%) | $5.51 | $4.72 | 3.28 M | $790.52 M |
| 09/05/2024 | $5.79 | $5.41 (-6.56%) | $5.82 | $5.30 | 1.97 M | $890.98 M |
| 09/04/2024 | $5.75 | $5.83 (1.39%) | $6.01 | $5.68 | 624,597 | $960.15 M |
| 09/03/2024 | $6.00 | $5.79 (-3.5%) | $6.10 | $5.65 | 1.33 M | $953.56 M |
| 08/30/2024 | $5.94 | $6.10 (2.69%) | $6.20 | $5.94 | 1.14 M | $1.00 B |
| 08/29/2024 | $6.04 | $5.96 (-1.32%) | $6.12 | $5.86 | 1.09 M | $981.56 M |
| 08/28/2024 | $5.83 | $5.87 (0.69%) | $6.05 | $5.80 | 1.12 M | $966.74 M |
| 08/27/2024 | $5.89 | $5.96 (1.19%) | $5.97 | $5.65 | 1.11 M | $981.56 M |
| 08/26/2024 | $5.96 | $5.97 (0.17%) | $6.11 | $5.86 | 956,915 | $983.21 M |
| 08/23/2024 | $5.90 | $5.87 (-0.51%) | $6.16 | $5.70 | 1.51 M | $966.74 M |
| 08/22/2024 | $5.87 | $5.83 (-0.68%) | $6.03 | $5.82 | 913,800 | $960.15 M |
| 08/21/2024 | $5.66 | $5.95 (5.12%) | $6.00 | $5.58 | 1.52 M | $979.91 M |
| 08/20/2024 | $5.69 | $5.64 (-0.88%) | $5.85 | $5.47 | 1.24 M | $928.86 M |
| 08/19/2024 | $5.57 | $5.67 (1.8%) | $5.69 | $5.42 | 1.61 M | $933.80 M |
| 08/16/2024 | $5.87 | $5.67 (-3.41%) | $5.97 | $5.55 | 1.86 M | $933.80 M |
| 08/15/2024 | $5.95 | $5.84 (-1.85%) | $6.12 | $5.72 | 1.86 M | $961.80 M |