-
5 DAY PERFORMANCE
+8.10% -
1 MONTH PERFORMANCE
-8.98% -
3 MONTH PERFORMANCE
+7.23% -
6 MONTH PERFORMANCE
+18.14% -
YEAR-TO-DATE PERFORMANCE
+70.43% -
1 YEAR PERFORMANCE
-19.90%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $8.16 | $8.01 (-1.84%) | $8.16 | $7.38 | 2,102 | $772.40 M |
| 09/09/2024 | $7.69 | $8.70 (13.13%) | $8.70 | $7.40 | 4,415 | $775.69 M |
| 09/06/2024 | $6.49 | $7.41 (14.18%) | $7.48 | $6.49 | 4,626 | $790.52 M |
| 09/05/2024 | $6.73 | $7.55 (12.18%) | $8.74 | $6.73 | 3,400 | $890.98 M |
| 09/04/2024 | $6.91 | $6.91 (0%) | $6.91 | $6.91 | 0 | $960.15 M |
| 09/03/2024 | $6.91 | $6.91 (0%) | $6.91 | $6.91 | 600 | $953.56 M |
| 08/30/2024 | $6.42 | $6.91 (7.63%) | $6.91 | $6.42 | 522 | $1.00 B |
| 08/29/2024 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 400 | $981.56 M |
| 08/28/2024 | $6.41 | $6.41 (0%) | $6.41 | $6.41 | 102 | $966.74 M |
| 08/27/2024 | $6.06 | $6.06 (0%) | $6.06 | $6.06 | 300 | $981.56 M |
| 08/26/2024 | $6.65 | $6.06 (-8.87%) | $6.65 | $6.06 | 500 | $983.21 M |
| 08/23/2024 | $7.25 | $7.25 (0%) | $7.25 | $7.25 | 300 | $966.74 M |
| 08/22/2024 | $7.26 | $7.26 (0%) | $7.26 | $7.26 | 200 | $960.15 M |
| 08/21/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $979.91 M |
| 08/20/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $928.86 M |
| 08/19/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 100 | $933.80 M |
| 08/16/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $933.80 M |
| 08/15/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $961.80 M |
| 08/14/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $961.80 M |
| 08/13/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $930.50 M |
| 08/12/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $914.04 M |
| 08/09/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $928.86 M |
| 08/08/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $1.04 B |
| 08/07/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $1.03 B |
| 08/06/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $1.08 B |
| 08/05/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $1.13 B |
| 08/02/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $1.16 B |
| 08/01/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $1.22 B |
| 07/31/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $1.27 B |
| 07/30/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $1.25 B |
| 07/29/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $1.25 B |
| 07/26/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 0 | $1.27 B |
| 07/25/2024 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 100 | $1.23 B |
| 07/24/2024 | $7.47 | $7.47 (0%) | $7.47 | $7.47 | 0 | $1.16 B |
| 07/23/2024 | $7.47 | $7.47 (0%) | $7.47 | $7.47 | 0 | $1.18 B |
| 07/18/2024 | $0.00 | $7.47 (0%) | $7.47 | $7.47 | 2 | $992.70 M |
| 07/15/2024 | $0.00 | $7.47 (0%) | $7.47 | $7.47 | 1 | $949.97 M |