-
5 DAY PERFORMANCE
-5.65% -
1 MONTH PERFORMANCE
+90.60% -
3 MONTH PERFORMANCE
+102.86% -
6 MONTH PERFORMANCE
+54.35% -
YEAR-TO-DATE PERFORMANCE
+149.12% -
1 YEAR PERFORMANCE
+42.00%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.79 | $2.84 (1.79%) | $3.02 | $2.79 | 1,633 | $1.56 B |
| 09/27/2024 | $2.99 | $3.09 (3.34%) | $3.09 | $2.72 | 3,228 | $1.58 B |
| 09/26/2024 | $3.13 | $3.01 (-3.83%) | $3.21 | $2.92 | 9,053 | $1.56 B |
| 09/25/2024 | $3.00 | $3.05 (1.67%) | $3.46 | $3.00 | 13,140 | $1.60 B |
| 09/24/2024 | $2.90 | $2.98 (2.76%) | $3.00 | $2.69 | 6,541 | $1.67 B |
| 09/20/2024 | $2.93 | $2.75 (-6.14%) | $2.93 | $2.73 | 2,300 | $1.53 B |
| 09/19/2024 | $2.50 | $2.61 (4.4%) | $2.75 | $2.41 | 25,926 | $1.53 B |
| 09/18/2024 | $2.48 | $2.25 (-9.27%) | $2.48 | $2.25 | 1,569 | $1.34 B |
| 09/17/2024 | $2.32 | $2.31 (-0.43%) | $2.32 | $2.31 | 1,269 | $1.44 B |
| 09/16/2024 | $2.60 | $2.59 (-0.38%) | $2.70 | $2.50 | 13,096 | $1.47 B |
| 09/13/2024 | $2.18 | $2.64 (21.1%) | $2.75 | $2.18 | 46,620 | $1.45 B |
| 09/12/2024 | $1.95 | $2.00 (2.56%) | $2.00 | $1.76 | 18,124 | $1.32 B |
| 09/11/2024 | $1.50 | $1.90 (26.67%) | $1.91 | $1.49 | 38,543 | $1.11 B |
| 09/10/2024 | $1.33 | $1.19 (-10.53%) | $1.33 | $1.19 | 3,508 | $772.40 M |
| 09/09/2024 | $1.46 | $1.20 (-17.81%) | $1.49 | $1.20 | 1,275 | $775.69 M |
| 09/06/2024 | $1.32 | $1.28 (-3.03%) | $1.45 | $1.20 | 12,002 | $790.52 M |
| 09/05/2024 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.35 | 7,591 | $890.98 M |
| 09/03/2024 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.37 | 10,713 | $953.56 M |
| 08/30/2024 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.40 | 21,312 | $1.00 B |
| 08/29/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.49 | 1,540 | $981.56 M |
| 08/28/2024 | $1.51 | $1.51 (0%) | $1.51 | $1.51 | 309 | $966.74 M |
| 08/23/2024 | $1.31 | $1.50 (14.5%) | $1.50 | $1.31 | 4,095 | $966.74 M |
| 08/21/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 1,250 | $979.91 M |
| 08/20/2024 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.31 | 32,415 | $928.86 M |
| 08/19/2024 | $1.59 | $1.44 (-9.43%) | $1.59 | $1.35 | 28,822 | $933.80 M |
| 08/13/2024 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.48 | 200 | $930.50 M |
| 08/12/2024 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.35 | 1,490 | $914.04 M |
| 08/09/2024 | $1.51 | $1.40 (-7.28%) | $1.61 | $1.40 | 42,639 | $928.86 M |
| 08/08/2024 | $1.50 | $1.55 (3.33%) | $1.74 | $1.48 | 207,008 | $1.04 B |
| 08/07/2024 | $1.55 | $1.65 (6.45%) | $1.65 | $1.55 | 17,085 | $1.03 B |
| 08/06/2024 | $1.63 | $1.71 (4.91%) | $1.71 | $1.54 | 10,658 | $1.08 B |
| 08/05/2024 | $1.50 | $1.64 (9.33%) | $1.64 | $1.50 | 5,509 | $1.13 B |
| 08/01/2024 | $2.30 | $1.80 (-21.74%) | $2.30 | $1.62 | 12,703 | $1.22 B |
| 07/31/2024 | $1.98 | $1.99 (0.51%) | $2.00 | $1.84 | 11,658 | $1.27 B |
| 07/30/2024 | $1.99 | $1.95 (-2.01%) | $2.00 | $1.91 | 6,991 | $1.25 B |
| 07/29/2024 | $2.05 | $1.92 (-6.34%) | $2.05 | $1.89 | 22,794 | $1.25 B |
| 07/26/2024 | $2.00 | $2.05 (2.5%) | $2.05 | $1.89 | 34,405 | $1.27 B |
| 07/25/2024 | $1.98 | $1.97 (-0.51%) | $2.04 | $1.90 | 33,896 | $1.23 B |
| 07/24/2024 | $1.75 | $1.88 (7.43%) | $1.98 | $1.75 | 26,643 | $1.16 B |
| 07/23/2024 | $1.68 | $1.83 (8.93%) | $1.85 | $1.66 | 28,073 | $1.18 B |
| 07/22/2024 | $1.38 | $1.45 (5.07%) | $1.45 | $1.38 | 2,233 | $1.01 B |
| 07/19/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 400 | $974.63 M |
| 07/18/2024 | $1.58 | $1.45 (-8.23%) | $1.58 | $1.45 | 7,825 | $992.70 M |
| 07/16/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 1,056 | $987.77 M |
| 07/12/2024 | $1.25 | $1.36 (8.8%) | $1.40 | $1.25 | 9,528 | $940.11 M |
| 07/11/2024 | $1.18 | $1.28 (8.47%) | $1.31 | $1.08 | 24,835 | $935.18 M |
| 07/10/2024 | $1.25 | $1.20 (-4%) | $1.25 | $1.19 | 13,462 | $849.72 M |
| 07/08/2024 | $1.45 | $1.30 (-10.34%) | $1.45 | $1.30 | 438 | $867.79 M |
| 07/05/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 560 | $899.02 M |
| 07/03/2024 | $1.50 | $1.30 (-13.33%) | $1.50 | $1.30 | 5,272 | $897.38 M |
| 07/02/2024 | $1.43 | $1.45 (1.4%) | $1.45 | $1.43 | 1,500 | $938.47 M |
| 07/01/2024 | $1.46 | $1.40 (-4.11%) | $1.52 | $1.40 | 2,009 | $958.19 M |