-
5 DAY PERFORMANCE
-2.16% -
1 MONTH PERFORMANCE
+55.57% -
3 MONTH PERFORMANCE
+60.30% -
6 MONTH PERFORMANCE
+52.57% -
YEAR-TO-DATE PERFORMANCE
+134.32% -
1 YEAR PERFORMANCE
+69.16%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $5.65 | $5.84 (3.36%) | $5.88 | $5.53 | 1.53 M | $961.80 M |
| 08/13/2024 | $5.61 | $5.65 (0.71%) | $5.76 | $5.53 | 1.50 M | $930.50 M |
| 08/12/2024 | $5.69 | $5.55 (-2.46%) | $6.07 | $5.51 | 2.89 M | $914.04 M |
| 08/09/2024 | $6.44 | $5.64 (-12.42%) | $6.47 | $5.50 | 3.26 M | $928.86 M |
| 08/08/2024 | $6.82 | $6.31 (-7.48%) | $7.11 | $6.25 | 4.97 M | $1.04 B |
| 08/07/2024 | $6.65 | $6.27 (-5.71%) | $6.65 | $6.17 | 1.74 M | $1.03 B |
| 08/06/2024 | $6.97 | $6.58 (-5.6%) | $6.97 | $6.55 | 1.49 M | $1.08 B |
| 08/05/2024 | $6.44 | $6.89 (6.99%) | $6.89 | $6.25 | 2.60 M | $1.13 B |
| 08/02/2024 | $7.09 | $7.03 (-0.85%) | $7.19 | $6.73 | 2.10 M | $1.16 B |
| 08/01/2024 | $7.75 | $7.45 (-3.87%) | $7.79 | $7.24 | 1.69 M | $1.22 B |
| 07/31/2024 | $7.69 | $7.71 (0.26%) | $7.97 | $7.50 | 1.23 M | $1.27 B |
| 07/30/2024 | $7.71 | $7.62 (-1.17%) | $7.89 | $7.27 | 1.67 M | $1.25 B |
| 07/29/2024 | $7.78 | $7.62 (-2.06%) | $8.00 | $7.36 | 2.11 M | $1.25 B |
| 07/26/2024 | $7.60 | $7.75 (1.97%) | $7.80 | $7.43 | 2.08 M | $1.27 B |
| 07/25/2024 | $7.07 | $7.47 (5.66%) | $7.57 | $6.91 | 2.30 M | $1.23 B |
| 07/24/2024 | $7.12 | $7.07 (-0.7%) | $7.37 | $6.90 | 2.52 M | $1.16 B |
| 07/23/2024 | $6.35 | $7.17 (12.91%) | $7.27 | $6.28 | 6.16 M | $1.18 B |
| 07/22/2024 | $5.97 | $6.17 (3.35%) | $6.19 | $5.72 | 1.03 M | $1.01 B |
| 07/19/2024 | $6.12 | $5.93 (-3.1%) | $6.12 | $5.81 | 657,672 | $974.63 M |
| 07/18/2024 | $6.12 | $6.04 (-1.31%) | $6.39 | $5.95 | 998,069 | $992.70 M |
| 07/17/2024 | $5.91 | $6.14 (3.89%) | $6.18 | $5.88 | 1.09 M | $1.01 B |
| 07/16/2024 | $5.89 | $6.01 (2.04%) | $6.07 | $5.83 | 1.19 M | $987.77 M |
| 07/15/2024 | $5.65 | $5.78 (2.3%) | $5.80 | $5.52 | 923,877 | $949.97 M |
| 07/12/2024 | $5.80 | $5.72 (-1.38%) | $5.88 | $5.61 | 1.16 M | $940.11 M |
| 07/11/2024 | $5.35 | $5.69 (6.36%) | $5.82 | $5.35 | 1.80 M | $935.18 M |
| 07/10/2024 | $5.22 | $5.17 (-0.96%) | $5.32 | $5.10 | 1.14 M | $849.72 M |
| 07/09/2024 | $5.29 | $5.19 (-1.89%) | $5.34 | $5.11 | 1.13 M | $853.00 M |
| 07/08/2024 | $5.48 | $5.28 (-3.65%) | $5.61 | $5.27 | 1.10 M | $867.79 M |
| 07/05/2024 | $5.50 | $5.47 (-0.55%) | $5.51 | $5.27 | 1.63 M | $899.02 M |
| 07/03/2024 | $5.63 | $5.46 (-3.02%) | $5.73 | $5.15 | 2.09 M | $897.38 M |
| 07/02/2024 | $5.83 | $5.71 (-2.06%) | $6.00 | $5.67 | 1.06 M | $938.47 M |
| 07/01/2024 | $5.93 | $5.83 (-1.69%) | $6.02 | $5.83 | 1.02 M | $958.19 M |