5 DAY PERFORMANCE
-6.68%
1 MONTH PERFORMANCE
-35.38%
3 MONTH PERFORMANCE
-42.55%
6 MONTH PERFORMANCE
-38.84%
YEAR-TO-DATE PERFORMANCE
-45.46%
1 YEAR PERFORMANCE
-5.73%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $5.56 | $5.56 (-0.09%) | $5.92 | $5.53 | 1.12 M | $881.90 M |
| 04/08/2025 | $6.50 | $5.75 (-11.54%) | $6.55 | $5.60 | 3.52 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 |
| 02/28/2025 | $9.16 | $10.30 (12.45%) | $10.37 | $9.01 | 3.27 M | $1.64 B |
| 02/27/2025 | $9.80 | $9.22 (-5.92%) | $10.38 | $9.13 | 4.71 M | $1.47 B |
| 02/26/2025 | $9.63 | $9.47 (-1.66%) | $9.76 | $9.16 | 2.08 M | $1.51 B |
| 02/25/2025 | $9.70 | $9.45 (-2.58%) | $9.76 | $9.13 | 2.14 M | $1.57 B |
| 02/24/2025 | $9.90 | $9.75 (-1.52%) | $9.93 | $9.44 | 1.71 M | $1.55 B |
| 02/21/2025 | $10.63 | $9.83 (-7.53%) | $10.72 | $9.68 | 2.38 M | $1.64 B |
| 02/20/2025 | $10.43 | $10.58 (1.44%) | $10.77 | $10.13 | 1.60 M | $1.76 B |
| 02/19/2025 | $10.90 | $10.46 (-4.04%) | $10.90 | $10.37 | 2.36 M | $1.74 B |
| 02/18/2025 | $10.72 | $10.90 (1.68%) | $11.53 | $10.02 | 7.29 M | $1.81 B |
| 02/14/2025 | $9.02 | $9.31 (3.22%) | $9.65 | $9.00 | 2.27 M | $1.55 B |
| 02/13/2025 | $8.95 | $8.95 (0%) | $9.02 | $8.79 | 1.27 M | $1.49 B |
| 02/12/2025 | $8.52 | $8.81 (3.4%) | $9.06 | $8.46 | 1.33 M | $1.47 B |
| 02/11/2025 | $8.34 | $8.76 (5.04%) | $8.85 | $8.34 | 2.09 M | $1.46 B |
| 02/10/2025 | $8.95 | $8.48 (-5.25%) | $9.06 | $8.37 | 2.33 M | $1.41 B |
| 02/07/2025 | $8.44 | $8.66 (2.61%) | $8.71 | $8.14 | 2.20 M | $1.44 B |
| 02/06/2025 | $8.57 | $8.62 (0.58%) | $8.79 | $8.40 | 2.12 M | $1.44 B |
| 02/05/2025 | $8.67 | $8.62 (-0.58%) | $9.30 | $8.52 | 3.31 M | $1.44 B |
| 02/04/2025 | $8.92 | $8.49 (-4.82%) | $9.01 | $8.32 | 3.35 M | $1.41 B |
| 02/03/2025 | $9.00 | $8.95 (-0.56%) | $9.26 | $8.71 | 3.33 M | $1.49 B |
| 01/31/2025 | $9.45 | $9.31 (-1.48%) | $9.52 | $9.22 | 1.46 M | $1.55 B |
| 01/30/2025 | $9.48 | $9.46 (-0.21%) | $9.84 | $9.28 | 1.54 M | $1.58 B |
| 01/29/2025 | $9.72 | $9.38 (-3.5%) | $9.85 | $9.33 | 1.90 M | $1.56 B |
| 01/28/2025 | $9.77 | $9.77 (0%) | $9.87 | $9.38 | 1.79 M | $1.63 B |
| 01/27/2025 | $9.56 | $9.49 (-0.73%) | $9.73 | $9.27 | 2.13 M | $1.58 B |
| 01/24/2025 | $9.74 | $9.77 (0.31%) | $10.00 | $9.62 | 1.68 M | $1.63 B |
| 01/23/2025 | $9.66 | $9.75 (0.93%) | $9.81 | $9.47 | 1.71 M | $1.62 B |
| 01/22/2025 | $9.53 | $9.89 (3.78%) | $9.99 | $9.13 | 2.17 M | $1.65 B |
| 01/21/2025 | $9.67 | $9.55 (-1.24%) | $9.85 | $9.37 | 1.85 M | $1.59 B |
| 01/17/2025 | $9.55 | $9.58 (0.31%) | $9.64 | $9.31 | 1.69 M | $1.60 B |
| 01/16/2025 | $9.55 | $9.41 (-1.47%) | $9.67 | $9.37 | 1.46 M | $1.57 B |
| 01/15/2025 | $9.85 | $9.59 (-2.64%) | $10.12 | $9.44 | 1.78 M | $1.60 B |
| 01/14/2025 | $9.69 | $9.43 (-2.68%) | $9.97 | $9.26 | 2.12 M | $1.57 B |
| 01/13/2025 | $9.44 | $9.67 (2.44%) | $9.72 | $9.34 | 1.62 M | $1.61 B |
| 01/10/2025 | $9.52 | $9.70 (1.89%) | $9.75 | $9.09 | 2.62 M | $1.62 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.
