5 DAY PERFORMANCE
-8.49%
1 MONTH PERFORMANCE
+39.58%
3 MONTH PERFORMANCE
-8.93%
6 MONTH PERFORMANCE
-33.57%
YEAR-TO-DATE PERFORMANCE
-8.49%
1 YEAR PERFORMANCE
+80.73%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $9.54 | $9.30 (-2.52%) | $9.64 | $9.15 | 1.89 M | $1.67 B |
| 05/30/2025 | $9.56 | $9.51 (-0.52%) | $9.65 | $9.20 | 2.87 M | $1.69 B |
| 05/29/2025 | $10.44 | $9.75 (-6.61%) | $10.44 | $9.58 | 2.83 M | $1.73 B |
| 05/28/2025 | $10.36 | $10.25 (-1.06%) | $10.40 | $10.03 | 3.91 M | $1.82 B |
| 05/27/2025 | $9.60 | $10.35 (7.81%) | $10.52 | $9.52 | 5.22 M | $1.84 B |
| 05/23/2025 | $8.85 | $9.35 (5.65%) | $9.48 | $8.78 | 2.93 M | $1.66 B |
| 05/22/2025 | $8.10 | $9.15 (12.96%) | $9.29 | $8.04 | 4.15 M | $1.62 B |
| 05/21/2025 | $8.58 | $8.14 (-5.13%) | $8.82 | $8.12 | 4.38 M | $1.44 B |
| 05/20/2025 | $8.72 | $8.76 (0.46%) | $8.96 | $8.56 | 2.45 M | $1.55 B |
| 05/19/2025 | $8.99 | $8.78 (-2.34%) | $9.10 | $8.62 | 4.12 M | $1.56 B |
| 05/16/2025 | $8.94 | $9.29 (3.91%) | $9.45 | $8.75 | 5.96 M | $1.65 B |
| 05/15/2025 | $8.11 | $8.68 (7.03%) | $8.71 | $8.07 | 3.91 M | $1.54 B |
| 05/14/2025 | $7.92 | $8.20 (3.54%) | $8.23 | $7.74 | 2.78 M | $1.45 B |
| 05/13/2025 | $8.24 | $7.93 (-3.76%) | $8.30 | $7.86 | 2.95 M | $1.41 B |
| 05/12/2025 | $7.80 | $8.13 (4.23%) | $8.15 | $7.60 | 5.01 M | $1.44 B |
| 05/09/2025 | $7.70 | $7.29 (-5.32%) | $7.75 | $7.26 | 2.97 M | $1.29 B |
| 05/08/2025 | $7.05 | $7.55 (7.09%) | $7.82 | $6.93 | 6.14 M | $1.25 B |
| 05/07/2025 | $6.58 | $6.56 (-0.3%) | $6.67 | $6.37 | 2.20 M | $1.09 B |
| 05/06/2025 | $6.52 | $6.56 (0.61%) | $6.73 | $6.49 | 1.54 M | $1.09 B |
| 05/05/2025 | $6.62 | $6.69 (1.06%) | $6.78 | $6.39 | 2.66 M | $1.11 B |
| 05/02/2025 | $6.85 | $6.72 (-1.9%) | $7.01 | $6.71 | 1.88 M | $1.11 B |
| 05/01/2025 | $6.79 | $6.66 (-1.91%) | $6.85 | $6.59 | 1.40 M | $1.10 B |
| 04/30/2025 | $6.53 | $6.71 (2.76%) | $6.79 | $6.53 | 2.24 M | $1.11 B |
| 04/29/2025 | $6.90 | $6.96 (0.87%) | $7.04 | $6.76 | 1.49 M | $1.15 B |
| 04/28/2025 | $6.75 | $6.95 (2.96%) | $7.23 | $6.75 | 2.55 M | $1.15 B |
| 04/25/2025 | $6.75 | $6.74 (-0.15%) | $6.89 | $6.67 | 1.37 M | $1.07 B |
| 04/24/2025 | $6.60 | $6.85 (3.79%) | $7.04 | $6.44 | 5.25 M | $1.09 B |
| 04/23/2025 | $6.83 | $6.30 (-7.76%) | $7.04 | $6.29 | 3.78 M | $1.00 B |
| 04/22/2025 | $5.78 | $6.39 (10.55%) | $6.57 | $5.78 | 5.08 M | $1.02 B |
| 04/21/2025 | $5.90 | $5.57 (-5.59%) | $5.95 | $5.48 | 2.83 M | $886.68 M |
| 04/17/2025 | $6.08 | $5.99 (-1.48%) | $6.28 | $5.91 | 1.88 M | $953.54 M |
| 04/16/2025 | $6.22 | $6.11 (-1.77%) | $6.43 | $5.90 | 2.02 M | $972.64 M |
| 04/15/2025 | $6.48 | $6.36 (-1.85%) | $6.66 | $6.33 | 1.41 M | $1.01 B |
| 04/14/2025 | $6.38 | $6.46 (1.25%) | $6.49 | $6.10 | 2.12 M | $1.03 B |
| 04/11/2025 | $5.87 | $6.23 (6.13%) | $6.43 | $5.64 | 2.80 M | $991.74 M |
| 04/10/2025 | $6.08 | $5.92 (-2.63%) | $6.20 | $5.69 | 2.76 M | $942.39 M |
| 04/09/2025 | $5.56 | $6.50 (16.91%) | $6.87 | $5.47 | 4.73 M | $1.03 B |
| 04/08/2025 | $6.50 | $5.75 (-11.54%) | $6.55 | $5.60 | 3.53 M | $915.33 M |
| 04/07/2025 | $5.57 | $6.19 (11.13%) | $6.72 | $5.40 | 4.09 M | $985.37 M |
| 04/04/2025 | $6.48 | $5.99 (-7.56%) | $6.53 | $5.57 | 7.06 M | $953.54 M |
| 04/03/2025 | $6.70 | $6.84 (2.09%) | $6.96 | $6.55 | 3.12 M | $1.09 B |
| 04/02/2025 | $6.51 | $7.38 (13.36%) | $7.43 | $6.47 | 2.32 M | $1.17 B |
| 04/01/2025 | $6.82 | $6.83 (0.15%) | $7.10 | $6.56 | 2.28 M | $1.09 B |
| 03/31/2025 | $6.86 | $6.92 (0.87%) | $7.11 | $6.59 | 2.07 M | $1.10 B |
| 03/28/2025 | $7.26 | $7.02 (-3.31%) | $7.36 | $6.89 | 2.43 M | $1.12 B |
| 03/27/2025 | $7.44 | $7.38 (-0.81%) | $7.66 | $7.31 | 1.36 M | $1.17 B |
| 03/26/2025 | $7.71 | $7.52 (-2.46%) | $7.89 | $7.32 | 1.64 M | $1.20 B |
| 03/25/2025 | $8.18 | $7.79 (-4.77%) | $8.19 | $7.69 | 1.64 M | $1.24 B |
| 03/24/2025 | $7.96 | $8.13 (2.14%) | $8.28 | $7.96 | 1.68 M | $1.29 B |
| 03/21/2025 | $7.47 | $7.77 (4.02%) | $7.84 | $7.36 | 1.98 M | $1.24 B |
| 03/20/2025 | $7.82 | $7.63 (-2.43%) | $8.12 | $7.54 | 1.83 M | $1.21 B |
| 03/19/2025 | $7.63 | $8.01 (4.98%) | $8.06 | $7.63 | 1.80 M | $1.28 B |
| 03/18/2025 | $7.36 | $7.70 (4.62%) | $7.88 | $7.20 | 2.45 M | $1.23 B |
| 03/17/2025 | $7.63 | $7.46 (-2.23%) | $7.89 | $7.46 | 1.20 M | $1.19 B |
| 03/14/2025 | $7.42 | $7.70 (3.77%) | $7.91 | $7.38 | 2.15 M | $1.23 B |
| 03/13/2025 | $7.64 | $7.23 (-5.37%) | $7.71 | $7.15 | 2.27 M | $1.15 B |
| 03/12/2025 | $7.66 | $7.66 (0%) | $7.96 | $7.25 | 2.73 M | $1.22 B |
| 03/11/2025 | $7.31 | $7.41 (1.37%) | $7.67 | $7.11 | 3.00 M | $1.18 B |
| 03/10/2025 | $8.38 | $7.26 (-13.37%) | $8.50 | $7.17 | 5.76 M | $1.16 B |
| 03/07/2025 | $9.00 | $8.65 (-3.89%) | $9.03 | $8.09 | 3.43 M | $1.38 B |
| 03/06/2025 | $9.00 | $9.13 (1.44%) | $9.40 | $8.91 | 2.22 M | $1.45 B |
| 03/05/2025 | $9.28 | $9.29 (0.11%) | $9.35 | $8.90 | 1.53 M | $1.48 B |
| 03/04/2025 | $9.00 | $9.12 (1.33%) | $9.55 | $8.64 | 3.91 M | $1.45 B |
| 03/03/2025 | $10.36 | $9.36 (-9.65%) | $10.66 | $9.29 | 3.21 M | $1.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
