5 DAY PERFORMANCE
+49.67%
1 MONTH PERFORMANCE
+76.15%
3 MONTH PERFORMANCE
-24.67%
6 MONTH PERFORMANCE
-41.28%
YEAR-TO-DATE PERFORMANCE
-33.24%
1 YEAR PERFORMANCE
+63.57%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $2.14 | $2.28 (6.54%) | $2.56 | $1.91 | 22.81 K | $1.60 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 |
| 04/03/2025 | $1.40 | $1.50 (7.14%) | $1.50 | $1.37 | 2.61 K | $1.09 B |
| 04/02/2025 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 100 | $1.17 B |
| 04/01/2025 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.38 | 7.31 K | $1.09 B |
| 03/31/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.50 | 3.43 K | $1.10 B |
| 03/28/2025 | $1.76 | $1.61 (-8.52%) | $1.80 | $1.55 | 852 | $1.12 B |
| 03/27/2025 | $2.01 | $1.98 (-1.49%) | $2.01 | $1.80 | 1.65 K | $1.17 B |
| 03/26/2025 | $2.30 | $2.00 (-13.04%) | $2.33 | $2.00 | 7.21 K | $1.20 B |
| 03/25/2025 | $2.50 | $2.10 (-16%) | $2.50 | $1.96 | 5.79 K | $1.24 B |
| 03/24/2025 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 106 | $1.29 B |
| 03/21/2025 | $2.07 | $2.09 (0.97%) | $2.09 | $1.91 | 1.60 K | $1.24 B |
| 03/20/2025 | $2.21 | $2.03 (-8.14%) | $2.25 | $2.03 | 1.85 K | $1.21 B |
| 03/19/2025 | $2.20 | $2.07 (-5.91%) | $2.28 | $2.07 | 2.14 K | $1.28 B |
| 03/18/2025 | $2.19 | $2.13 (-2.74%) | $2.19 | $2.10 | 1.71 K | $1.23 B |
| 03/17/2025 | $2.06 | $1.90 (-7.77%) | $2.25 | $1.71 | 22.61 K | $1.19 B |
| 03/14/2025 | $2.20 | $2.09 (-5%) | $2.29 | $2.09 | 3.94 K | $1.23 B |
| 03/13/2025 | $2.49 | $2.40 (-3.61%) | $2.81 | $2.40 | 1.70 K | $1.15 B |
| 03/12/2025 | $2.35 | $2.21 (-5.96%) | $2.35 | $2.00 | 15.90 K | $1.22 B |
| 03/11/2025 | $2.20 | $2.27 (3.18%) | $2.45 | $2.01 | 20.73 K | $1.18 B |
| 03/10/2025 | $3.15 | $2.11 (-33.02%) | $3.15 | $2.05 | 35.08 K | $1.16 B |
| 03/07/2025 | $2.59 | $2.50 (-3.47%) | $2.59 | $2.25 | 24.84 K | $1.38 B |
| 03/06/2025 | $2.50 | $2.72 (8.8%) | $2.72 | $2.50 | 8.70 K | $1.45 B |
| 03/05/2025 | $2.71 | $2.70 (-0.37%) | $2.71 | $2.70 | 500 | $1.48 B |
| 03/04/2025 | $2.40 | $2.70 (12.5%) | $2.80 | $2.20 | 10.38 K | $1.45 B |
| 03/03/2025 | $3.21 | $2.50 (-22.12%) | $3.21 | $2.40 | 6.61 K | $1.49 B |
| 02/28/2025 | $2.71 | $3.10 (14.39%) | $3.15 | $2.60 | 10.33 K | $1.64 B |
| 02/27/2025 | $2.85 | $2.43 (-14.74%) | $3.09 | $2.34 | 26.74 K | $1.47 B |
| 02/26/2025 | $2.90 | $2.70 (-6.9%) | $2.90 | $2.70 | 3.10 K | $1.51 B |
| 02/25/2025 | $2.69 | $2.84 (5.58%) | $2.84 | $2.61 | 3.11 K | $1.57 B |
| 02/24/2025 | $2.80 | $2.95 (5.36%) | $2.95 | $2.70 | 7.60 K | $1.55 B |
| 02/21/2025 | $3.40 | $3.12 (-8.24%) | $3.40 | $2.89 | 8.44 K | $1.64 B |
| 02/20/2025 | $3.25 | $3.40 (4.62%) | $3.43 | $3.15 | 6.29 K | $1.76 B |
| 02/19/2025 | $3.42 | $3.26 (-4.68%) | $3.63 | $3.00 | 7.08 K | $1.74 B |
| 02/18/2025 | $3.20 | $3.60 (12.5%) | $4.10 | $3.20 | 14.28 K | $1.81 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.
