5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
-20.70%
3 MONTH PERFORMANCE
-37.55%
6 MONTH PERFORMANCE
-55.02%
YEAR-TO-DATE PERFORMANCE
-40.17%
1 YEAR PERFORMANCE
+3.08%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $8.52 | $7.70 (-9.62%) | $8.52 | $6.84 | 4.29 K | $1.11 B |
| 05/01/2025 | $7.60 | $8.14 (7.11%) | $8.14 | $7.60 | 217 | $1.10 B |
| 04/30/2025 | $7.55 | $9.00 (19.21%) | $9.41 | $7.55 | 1.72 K | $1.11 B |
| 04/29/2025 | $8.02 | $8.02 (0%) | $8.02 | $8.02 | 121 | $1.15 B |
| 04/28/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 0 | $1.15 B |
| 04/25/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 0 | $1.07 B |
| 04/24/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 0 | $1.09 B |
| 04/23/2025 | $6.95 | $7.55 (8.63%) | $7.62 | $6.95 | 1.93 K | $1.00 B |
| 04/22/2025 | $8.50 | $7.50 (-11.76%) | $9.50 | $6.89 | 24.90 K | $1.02 B |
| 04/21/2025 | $6.60 | $7.73 (17.12%) | $8.26 | $6.60 | 10.40 K | $886.68 M |
| 04/17/2025 | $6.76 | $7.10 (5.03%) | $7.10 | $6.76 | 2.92 K | $953.54 M |
| 04/16/2025 | $7.45 | $7.14 (-4.16%) | $7.45 | $7.14 | 508 | $972.64 M |
| 04/15/2025 | $7.46 | $7.46 (0%) | $7.46 | $7.46 | 0 | $1.01 B |
| 04/14/2025 | $7.46 | $7.46 (0%) | $7.46 | $7.46 | 0 | $1.03 B |
| 04/11/2025 | $7.46 | $7.46 (0%) | $7.46 | $7.46 | 0 | $991.74 M |
| 04/10/2025 | $7.46 | $7.46 (0%) | $7.46 | $7.46 | 0 | $942.39 M |
| 04/09/2025 | $7.46 | $7.46 (0%) | $7.46 | $7.46 | 0 | $1.03 B |
| 04/08/2025 | $7.46 | $7.46 (0%) | $7.46 | $7.46 | 0 | $915.33 M |
| 04/07/2025 | $7.93 | $7.46 (-5.93%) | $7.93 | $6.82 | 600 | $985.37 M |
| 04/04/2025 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 0 | $953.54 M |
| 04/03/2025 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 0 | $1.09 B |
| 04/02/2025 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 0 | $1.17 B |
| 04/01/2025 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 2 | $1.09 B |
| 03/31/2025 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 0 | $1.10 B |
| 03/28/2025 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 0 | $1.12 B |
| 03/27/2025 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 0 | $1.17 B |
| 03/26/2025 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 0 | $1.20 B |
| 03/25/2025 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 0 | $1.24 B |
| 03/24/2025 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 200 | $1.29 B |
| 03/21/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $1.24 B |
| 03/20/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $1.21 B |
| 03/19/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $1.28 B |
| 03/18/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $1.23 B |
| 03/17/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $1.19 B |
| 03/14/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $1.23 B |
| 03/13/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $1.15 B |
| 03/12/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $1.22 B |
| 03/11/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $1.18 B |
| 03/10/2025 | $10.36 | $9.90 (-4.44%) | $10.36 | $9.90 | 647 | $1.16 B |
| 03/07/2025 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 601 | $1.38 B |
| 03/06/2025 | $10.76 | $11.01 (2.32%) | $11.01 | $10.76 | 512 | $1.45 B |
| 03/05/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $1.48 B |
| 03/04/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $1.45 B |
| 03/03/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $1.49 B |
| 02/28/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $1.64 B |
| 02/27/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $1.47 B |
| 02/26/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $1.51 B |
| 02/25/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 142 | $1.57 B |
| 02/24/2025 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 0 | $1.55 B |
| 02/21/2025 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 0 | $1.64 B |
| 02/20/2025 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 0 | $1.76 B |
| 02/19/2025 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 0 | $1.74 B |
| 02/18/2025 | $13.03 | $13.01 (-0.15%) | $13.03 | $13.01 | 1.32 K | $1.81 B |
| 02/14/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $1.55 B |
| 02/13/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $1.49 B |
| 02/12/2025 | $10.22 | $11.00 (7.63%) | $11.00 | $10.22 | 1.20 K | $1.47 B |
| 02/11/2025 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 0 | $1.46 B |
| 02/10/2025 | $11.70 | $10.90 (-6.84%) | $11.70 | $10.90 | 1.50 K | $1.41 B |
| 02/07/2025 | $10.81 | $11.50 (6.38%) | $12.48 | $10.81 | 2.00 K | $1.44 B |
| 02/06/2025 | $11.51 | $11.50 (-0.09%) | $12.64 | $11.50 | 1.23 K | $1.44 B |
| 02/05/2025 | $11.12 | $11.45 (2.97%) | $11.62 | $10.65 | 1.10 K | $1.44 B |
| 02/04/2025 | $12.33 | $12.33 (0%) | $12.33 | $12.33 | 0 | $1.41 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.
