-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-7.24% -
3 MONTH PERFORMANCE
+129.81% -
6 MONTH PERFORMANCE
+112.58% -
YEAR-TO-DATE PERFORMANCE
+237.87% -
1 YEAR PERFORMANCE
+215.08%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $12.88 | $12.88 (0%) | $12.88 | $12.88 | 0 | $1.54 B |
| 10/11/2024 | $12.88 | $12.88 (0%) | $12.88 | $12.88 | 400 | $1.55 B |
| 10/10/2024 | $12.88 | $12.88 (0%) | $12.88 | $12.88 | 0 | $1.50 B |
| 10/09/2024 | $12.88 | $12.88 (0%) | $12.88 | $12.88 | 0 | $1.51 B |
| 10/08/2024 | $12.88 | $12.88 (0%) | $12.88 | $12.88 | 234 | $1.55 B |
| 10/07/2024 | $10.09 | $11.89 (17.84%) | $12.06 | $10.09 | 1,138 | $1.49 B |
| 10/04/2024 | $9.30 | $9.30 (0%) | $9.30 | $9.30 | 0 | $1.53 B |
| 10/03/2024 | $9.30 | $9.30 (0%) | $9.30 | $9.30 | 400 | $1.48 B |
| 10/02/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $1.50 B |
| 10/01/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $1.45 B |
| 09/30/2024 | $10.14 | $11.01 (8.58%) | $11.01 | $10.14 | 506 | $1.56 B |
| 09/27/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $1.58 B |
| 09/26/2024 | $12.80 | $11.55 (-9.77%) | $12.80 | $11.55 | 500 | $1.56 B |
| 09/25/2024 | $11.85 | $12.00 (1.27%) | $12.00 | $11.85 | 800 | $1.60 B |
| 09/24/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 118 | $1.67 B |
| 09/23/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 300 | $1.53 B |
| 09/20/2024 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 0 | $1.53 B |
| 09/19/2024 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 200 | $1.53 B |
| 09/18/2024 | $9.83 | $10.00 (1.73%) | $10.00 | $9.30 | 2,100 | $1.34 B |
| 09/17/2024 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 19 | $1.44 B |
| 09/16/2024 | $10.38 | $10.20 (-1.73%) | $10.38 | $9.36 | 800 | $1.47 B |
| 09/13/2024 | $9.87 | $11.25 (13.98%) | $11.25 | $9.50 | 5,900 | $1.45 B |
| 09/12/2024 | $8.68 | $8.68 (0%) | $8.68 | $8.68 | 0 | $1.32 B |
| 09/11/2024 | $8.03 | $8.68 (8.09%) | $8.68 | $7.90 | 2,200 | $1.11 B |
| 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 |