5 DAY PERFORMANCE
-5.77%
1 MONTH PERFORMANCE
+63.20%
3 MONTH PERFORMANCE
+284.91%
6 MONTH PERFORMANCE
+10.27%
YEAR-TO-DATE PERFORMANCE
+18.95%
1 YEAR PERFORMANCE
+213.85%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $4.40 | $4.32 (-1.82%) | $4.40 | $4.24 | 9 | $2.44 B |
| 07/02/2025 | $4.35 | $4.08 (-6.21%) | $4.42 | $4.00 | 3.04 K | $2.45 B |
| 07/01/2025 | $4.13 | $4.00 (-3.15%) | $5.34 | $3.90 | 5.31 K | $2.31 B |
| 06/30/2025 | $4.67 | $4.35 (-6.85%) | $4.67 | $4.19 | 5.79 K | $2.43 B |
| 06/27/2025 | $4.45 | $4.33 (-2.7%) | $4.69 | $4.23 | 6.61 K | $2.43 B |
| 06/26/2025 | $4.49 | $4.41 (-1.78%) | $4.50 | $4.35 | 10.39 K | $2.48 B |
| 06/25/2025 | $5.20 | $4.34 (-16.54%) | $5.20 | $4.33 | 1.53 K | $2.46 B |
| 06/24/2025 | $4.40 | $4.52 (2.73%) | $4.52 | $4.29 | 7.50 K | $2.45 B |
| 06/23/2025 | $3.79 | $4.03 (6.33%) | $4.15 | $3.77 | 3.18 K | $2.32 B |
| 06/20/2025 | $4.50 | $4.15 (-7.78%) | $4.55 | $4.15 | 911 | $2.31 B |
| 06/18/2025 | $4.66 | $4.27 (-8.37%) | $5.15 | $4.20 | 66.90 K | $2.43 B |
| 06/17/2025 | $4.58 | $4.82 (5.24%) | $5.35 | $4.35 | 202.71 K | $2.50 B |
| 06/16/2025 | $3.41 | $3.46 (1.47%) | $3.83 | $3.37 | 38.82 K | $2.10 B |
| 06/13/2025 | $3.37 | $3.27 (-2.97%) | $3.43 | $3.27 | 14.08 K | $2.01 B |
| 06/12/2025 | $3.24 | $3.42 (5.56%) | $3.42 | $3.19 | 27.31 K | $2.07 B |
| 06/11/2025 | $3.15 | $3.10 (-1.59%) | $3.50 | $3.05 | 33.02 K | $1.99 B |
| 06/10/2025 | $3.00 | $2.96 (-1.33%) | $3.20 | $2.96 | 24.85 K | $1.95 B |
| 06/09/2025 | $2.73 | $2.88 (5.49%) | $2.99 | $2.72 | 12.66 K | $1.92 B |
| 06/06/2025 | $2.75 | $2.65 (-3.64%) | $2.76 | $2.43 | 1.84 K | $1.75 B |
| 06/05/2025 | $2.31 | $2.56 (10.82%) | $2.56 | $2.24 | 4.94 K | $1.73 B |
| 06/04/2025 | $2.50 | $2.50 (0%) | $2.55 | $2.50 | 18.71 K | $1.76 B |
| 06/03/2025 | $2.37 | $2.49 (5.06%) | $2.51 | $2.33 | 14.71 K | $1.75 B |
| 06/02/2025 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 163 | $1.65 B |
| 05/30/2025 | $2.32 | $2.31 (-0.43%) | $2.32 | $2.22 | 3.47 K | $1.69 B |
| 05/29/2025 | $2.75 | $2.40 (-12.73%) | $2.75 | $2.40 | 7.81 K | $1.73 B |
| 05/28/2025 | $2.80 | $2.84 (1.43%) | $2.84 | $2.80 | 644 | $1.82 B |
| 05/27/2025 | $2.83 | $2.80 (-1.06%) | $2.93 | $2.43 | 22.51 K | $1.84 B |
| 05/23/2025 | $2.20 | $2.46 (11.82%) | $3.00 | $2.17 | 54.02 K | $1.66 B |
| 05/22/2025 | $1.60 | $2.32 (45%) | $3.42 | $1.60 | 52.81 K | $1.62 B |
| 05/21/2025 | $1.98 | $1.71 (-13.64%) | $2.07 | $1.71 | 2.31 K | $1.44 B |
| 05/20/2025 | $2.14 | $2.05 (-4.21%) | $2.19 | $2.02 | 3.48 K | $1.55 B |
| 05/19/2025 | $2.32 | $2.32 (0%) | $2.32 | $2.32 | 14 | $1.56 B |
| 05/16/2025 | $2.14 | $2.28 (6.54%) | $2.56 | $1.91 | 22.81 K | $1.65 B |
| 05/15/2025 | $1.69 | $1.88 (11.24%) | $1.90 | $1.69 | 9.90 K | $1.54 B |
| 05/14/2025 | $1.60 | $1.70 (6.25%) | $1.70 | $1.60 | 1.80 K | $1.45 B |
| 05/13/2025 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.71 | 2.00 K | $1.41 B |
| 05/12/2025 | $1.65 | $1.71 (3.64%) | $1.71 | $1.63 | 14.51 K | $1.44 B |
| 05/09/2025 | $1.85 | $1.53 (-17.3%) | $1.87 | $1.53 | 1.74 K | $1.29 B |
| 05/08/2025 | $1.62 | $1.65 (1.85%) | $2.07 | $1.46 | 14.94 K | $1.25 B |
| 05/07/2025 | $1.40 | $1.21 (-13.57%) | $1.45 | $1.19 | 1.36 K | $1.09 B |
| 05/06/2025 | $1.20 | $1.37 (14.17%) | $1.37 | $1.20 | 3.81 K | $1.09 B |
| 05/02/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.37 | 1.22 K | $1.11 B |
| 05/01/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.32 | 375 | $1.10 B |
| 04/30/2025 | $1.24 | $1.40 (12.9%) | $1.55 | $1.24 | 988 | $1.11 B |
| 04/28/2025 | $1.68 | $1.50 (-10.71%) | $1.68 | $1.49 | 4.66 K | $1.15 B |
| 04/24/2025 | $1.63 | $1.63 (0%) | $1.63 | $1.63 | 100 | $1.09 B |
| 04/23/2025 | $1.52 | $1.34 (-11.84%) | $1.52 | $1.34 | 3.52 K | $1.00 B |
| 04/22/2025 | $1.09 | $1.35 (23.85%) | $1.41 | $0.90 | 7.46 K | $1.02 B |
| 04/21/2025 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.92 | 5.50 K | $886.68 M |
| 04/16/2025 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.30 | 1.46 K | $972.64 M |
| 04/15/2025 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 504 | $1.01 B |
| 04/14/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.30 | 2.23 K | $1.03 B |
| 04/11/2025 | $1.05 | $1.30 (23.81%) | $1.30 | $1.02 | 2.23 K | $991.74 M |
| 04/10/2025 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.00 | 1.68 K | $942.39 M |
| 04/09/2025 | $1.11 | $1.30 (17.12%) | $1.40 | $1.10 | 13.17 K | $1.03 B |
| 04/08/2025 | $1.40 | $1.11 (-20.71%) | $1.50 | $0.87 | 15.69 K | $915.33 M |
| 04/07/2025 | $1.13 | $1.20 (6.19%) | $1.25 | $1.10 | 7.39 K | $985.37 M |
| 04/04/2025 | $1.25 | $1.06 (-15.2%) | $1.26 | $1.00 | 43.87 K | $953.54 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.
