5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
-28.75%
3 MONTH PERFORMANCE
-11.11%
6 MONTH PERFORMANCE
+49.93%
YEAR-TO-DATE PERFORMANCE
-12.98%
1 YEAR PERFORMANCE
+273.33%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $11.75 | $11.23 (-4.43%) | $11.75 | $11.20 | 586 | $1.62 B |
| 01/08/2025 | $13.26 | $13.26 (0%) | $13.26 | $13.26 | 0 | $1.62 B |
| 01/07/2025 | $13.26 | $13.26 (0%) | $13.26 | $13.26 | 0 | $1.75 B |
| 01/06/2025 | $13.26 | $13.26 (0%) | $13.26 | $13.26 | 300 | $1.80 B |
| 01/03/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 0 | $1.79 B |
| 01/02/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 332 | $1.68 B |
| 12/31/2024 | $12.89 | $12.87 (-0.16%) | $12.89 | $12.86 | 400 | $1.71 B |
| 12/30/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $1.73 B |
| 12/27/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $1.76 B |
| 12/26/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $1.82 B |
| 12/24/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $1.78 B |
| 12/23/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $1.77 B |
| 12/20/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $1.81 B |
| 12/19/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $1.73 B |
| 12/18/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $1.78 B |
| 12/17/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $1.94 B |
| 12/16/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $1.98 B |
| 12/13/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $1.96 B |
| 12/12/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $2.01 B |
| 12/11/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $2.07 B |
| 12/10/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $2.13 B |
| 12/09/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $2.12 B |
| 12/06/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $2.19 B |
| 12/05/2024 | $15.72 | $15.72 (0%) | $15.72 | $15.72 | 0 | $2.08 B |
| 12/04/2024 | $17.47 | $15.72 (-10.02%) | $17.49 | $15.72 | 1,730 | $2.15 B |
| 12/03/2024 | $15.88 | $15.88 (0%) | $15.88 | $15.88 | 0 | $2.29 B |
| 12/02/2024 | $15.88 | $15.88 (0%) | $15.88 | $15.88 | 0 | $2.35 B |
| 11/29/2024 | $15.88 | $15.88 (0%) | $15.88 | $15.88 | 0 | $2.21 B |
| 11/27/2024 | $15.88 | $15.88 (0%) | $15.88 | $15.88 | 123 | $2.20 B |
| 11/26/2024 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $2.21 B |
| 11/25/2024 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $2.15 B |
| 11/22/2024 | $13.62 | $14.00 (2.79%) | $14.00 | $13.10 | 600 | $1.99 B |
| 11/21/2024 | $14.60 | $14.60 (0%) | $14.60 | $14.60 | 0 | $1.95 B |
| 11/20/2024 | $14.60 | $14.60 (0%) | $14.60 | $14.60 | 0 | $2.00 B |
| 11/19/2024 | $16.55 | $14.60 (-11.78%) | $16.55 | $14.60 | 3,100 | $1.94 B |
| 11/18/2024 | $15.40 | $15.43 (0.19%) | $15.98 | $15.40 | 405 | $1.93 B |
| 11/15/2024 | $14.64 | $16.03 (9.49%) | $16.03 | $14.64 | 744 | $1.76 B |
| 11/14/2024 | $16.00 | $16.24 (1.5%) | $17.00 | $15.70 | 1,436 | $1.77 B |
| 11/13/2024 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 0 | $1.88 B |
| 11/12/2024 | $17.80 | $17.00 (-4.49%) | $17.80 | $17.00 | 1,347 | $2.02 B |
| 11/11/2024 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 0 | $2.13 B |
| 11/08/2024 | $15.40 | $16.50 (7.14%) | $17.30 | $15.00 | 3,500 | $1.97 B |
| 11/07/2024 | $17.20 | $17.50 (1.74%) | $18.00 | $16.30 | 2,038 | $2.05 B |
| 11/06/2024 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 0 | $2.20 B |
| 11/05/2024 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 1,029 | $2.07 B |
| 11/04/2024 | $17.12 | $17.12 (0%) | $17.12 | $17.12 | 0 | $2.06 B |
| 11/01/2024 | $17.12 | $17.12 (0%) | $17.12 | $17.12 | 0 | $2.12 B |
| 10/31/2024 | $17.12 | $17.12 (0%) | $17.12 | $17.12 | 0 | $2.14 B |
| 10/30/2024 | $17.12 | $17.12 (0%) | $17.12 | $17.12 | 0 | $2.22 B |
| 10/29/2024 | $17.12 | $17.12 (0%) | $17.12 | $17.12 | 0 | $2.31 B |
| 10/28/2024 | $19.00 | $17.12 (-9.89%) | $19.00 | $17.12 | 204 | $2.29 B |
| 10/25/2024 | $17.92 | $17.92 (0%) | $17.92 | $17.92 | 0 | $2.33 B |
| 10/24/2024 | $17.92 | $17.92 (0%) | $18.83 | $17.05 | 1,345 | $2.36 B |
| 10/23/2024 | $12.50 | $12.50 (0%) | $13.00 | $12.50 | 900 | $1.82 B |
| 10/22/2024 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 0 | $1.84 B |
| 10/21/2024 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 0 | $1.83 B |
| 10/18/2024 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 400 | $1.76 B |
| 10/17/2024 | $12.31 | $12.31 (0%) | $12.31 | $12.31 | 504 | $1.64 B |
| 10/16/2024 | $12.93 | $12.00 (-7.19%) | $12.93 | $12.00 | 2,600 | $1.69 B |
| 10/15/2024 | $12.89 | $12.60 (-2.25%) | $12.89 | $12.30 | 2,110 | $1.60 B |