5 DAY PERFORMANCE
+15.50%
1 MONTH PERFORMANCE
+30.68%
3 MONTH PERFORMANCE
+235.92%
6 MONTH PERFORMANCE
+98.75%
YEAR-TO-DATE PERFORMANCE
+85.31%
1 YEAR PERFORMANCE
+219.28%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $21.80 | $23.85 (9.4%) | $23.85 | $21.80 | 915 | $3.00 B |
| 07/17/2025 | $22.50 | $22.35 (-0.67%) | $22.50 | $21.15 | 1.60 K | $2.93 B |
| 07/16/2025 | $18.90 | $20.75 (9.79%) | $20.75 | $18.90 | 1.40 K | $2.83 B |
| 07/15/2025 | $19.14 | $20.65 (7.89%) | $21.72 | $19.10 | 6.80 K | $2.67 B |
| 07/14/2025 | $19.00 | $19.00 (0%) | $19.00 | $19.00 | 2.10 K | $2.78 B |
| 07/11/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 160 | $2.70 B |
| 07/10/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 3.01 K | $2.74 B |
| 07/09/2025 | $17.37 | $17.37 (0%) | $17.37 | $17.37 | 30 | $2.72 B |
| 07/08/2025 | $17.37 | $17.37 (0%) | $17.37 | $17.37 | 2.10 K | $2.58 B |
| 07/07/2025 | $14.40 | $15.08 (4.72%) | $15.08 | $14.40 | 500 | $2.58 B |
| 07/03/2025 | $15.65 | $15.65 (0%) | $15.65 | $15.65 | 174 | $2.44 B |
| 07/02/2025 | $15.65 | $15.65 (0%) | $15.65 | $15.65 | 937 | $2.45 B |
| 07/01/2025 | $15.65 | $15.65 (0%) | $15.65 | $15.65 | 2.10 K | $2.31 B |
| 06/30/2025 | $19.16 | $19.16 (0%) | $19.16 | $19.16 | 200 | $2.43 B |
| 06/27/2025 | $19.25 | $19.25 (0%) | $19.25 | $19.25 | 215 | $2.43 B |
| 06/26/2025 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 0 | $2.48 B |
| 06/25/2025 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 0 | $2.46 B |
| 06/24/2025 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 1 | $2.45 B |
| 06/23/2025 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 1 | $2.32 B |
| 06/20/2025 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 17 | $2.31 B |
| 06/18/2025 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 15 | $2.43 B |
| 06/17/2025 | $16.21 | $18.25 (12.58%) | $19.84 | $16.21 | 4.30 K | $2.50 B |
| 06/16/2025 | $14.50 | $13.94 (-3.86%) | $14.50 | $13.94 | 1.63 K | $2.10 B |
| 06/13/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 0 | $2.01 B |
| 06/12/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 0 | $2.07 B |
| 06/11/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 0 | $1.99 B |
| 06/10/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 0 | $1.95 B |
| 06/09/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 0 | $1.92 B |
| 06/06/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 0 | $1.75 B |
| 06/05/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 0 | $1.73 B |
| 06/04/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 10 | $1.76 B |
| 06/03/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 0 | $1.75 B |
| 06/02/2025 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 502 | $1.65 B |
| 05/30/2025 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 1 | $1.69 B |
| 05/29/2025 | $12.11 | $12.10 (-0.08%) | $12.11 | $12.10 | 509 | $1.73 B |
| 05/28/2025 | $13.50 | $11.94 (-11.56%) | $13.50 | $11.94 | 326 | $1.82 B |
| 05/27/2025 | $11.95 | $12.00 (0.42%) | $12.00 | $11.95 | 1.10 K | $1.84 B |
| 05/23/2025 | $10.97 | $10.21 (-6.93%) | $11.14 | $9.88 | 4.05 K | $1.66 B |
| 05/22/2025 | $9.80 | $9.86 (0.61%) | $10.78 | $9.65 | 1.13 K | $1.62 B |
| 05/21/2025 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $1.44 B |
| 05/20/2025 | $10.68 | $10.71 (0.28%) | $10.71 | $10.68 | 400 | $1.55 B |
| 05/19/2025 | $9.47 | $9.47 (0%) | $9.47 | $9.47 | 0 | $1.56 B |
| 05/16/2025 | $9.46 | $9.47 (0.11%) | $9.47 | $9.42 | 410 | $1.65 B |
| 05/15/2025 | $9.46 | $9.46 (0%) | $9.46 | $9.46 | 0 | $1.54 B |
| 05/14/2025 | $9.46 | $9.46 (0%) | $9.46 | $9.46 | 0 | $1.45 B |
| 05/13/2025 | $9.46 | $9.46 (0%) | $9.46 | $9.46 | 110 | $1.41 B |
| 05/12/2025 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 0 | $1.44 B |
| 05/09/2025 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 0 | $1.29 B |
| 05/08/2025 | $8.36 | $8.50 (1.67%) | $8.65 | $8.28 | 6.37 K | $1.25 B |
| 05/07/2025 | $8.72 | $8.60 (-1.38%) | $9.10 | $7.88 | 9.22 K | $1.09 B |
| 05/06/2025 | $7.00 | $8.45 (20.71%) | $8.66 | $6.99 | 6.63 K | $1.09 B |
| 05/05/2025 | $7.92 | $7.94 (0.25%) | $7.94 | $7.90 | 646 | $1.11 B |
| 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 |
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.
