5 DAY PERFORMANCE
-13.04%
1 MONTH PERFORMANCE
-48.15%
3 MONTH PERFORMANCE
-62.16%
6 MONTH PERFORMANCE
-52.54%
YEAR-TO-DATE PERFORMANCE
-59.18%
1 YEAR PERFORMANCE
-20.45%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.40 | $1.50 (7.14%) | $1.50 | $1.37 | 2,611 | $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 | 7,313 | $1.09 B |
| 03/31/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.50 | 3,433 | $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 | 1,650 | $1.17 B |
| 03/26/2025 | $2.30 | $2.00 (-13.04%) | $2.33 | $2.00 | 7,206 | $1.20 B |
| 03/25/2025 | $2.50 | $2.10 (-16%) | $2.50 | $1.96 | 5,788 | $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 | 1,604 | $1.24 B |
| 03/20/2025 | $2.21 | $2.03 (-8.14%) | $2.25 | $2.03 | 1,845 | $1.21 B |
| 03/19/2025 | $2.20 | $2.07 (-5.91%) | $2.28 | $2.07 | 2,144 | $1.28 B |
| 03/18/2025 | $2.19 | $2.13 (-2.74%) | $2.19 | $2.10 | 1,711 | $1.23 B |
| 03/17/2025 | $2.06 | $1.90 (-7.77%) | $2.25 | $1.71 | 22,611 | $1.19 B |
| 03/14/2025 | $2.20 | $2.09 (-5%) | $2.29 | $2.09 | 3,935 | $1.23 B |
| 03/13/2025 | $2.49 | $2.40 (-3.61%) | $2.81 | $2.40 | 1,700 | $1.15 B |
| 03/12/2025 | $2.35 | $2.21 (-5.96%) | $2.35 | $2.00 | 15,904 | $1.22 B |
| 03/11/2025 | $2.20 | $2.27 (3.18%) | $2.45 | $2.01 | 20,733 | $1.18 B |
| 03/10/2025 | $3.15 | $2.11 (-33.02%) | $3.15 | $2.05 | 35,075 | $1.16 B |
| 03/07/2025 | $2.59 | $2.50 (-3.47%) | $2.59 | $2.25 | 24,843 | $1.38 B |
| 03/06/2025 | $2.50 | $2.72 (8.8%) | $2.72 | $2.50 | 8,701 | $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 | 10,378 | $1.45 B |
| 03/03/2025 | $3.21 | $2.50 (-22.12%) | $3.21 | $2.40 | 6,608 | $1.49 B |
| 02/28/2025 | $2.71 | $3.10 (14.39%) | $3.15 | $2.60 | 10,334 | $1.64 B |
| 02/27/2025 | $2.85 | $2.43 (-14.74%) | $3.09 | $2.34 | 26,738 | $1.47 B |
| 02/26/2025 | $2.90 | $2.70 (-6.9%) | $2.90 | $2.70 | 3,100 | $1.51 B |
| 02/25/2025 | $2.69 | $2.84 (5.58%) | $2.84 | $2.61 | 3,105 | $1.57 B |
| 02/24/2025 | $2.80 | $2.95 (5.36%) | $2.95 | $2.70 | 7,601 | $1.55 B |
| 02/21/2025 | $3.40 | $3.12 (-8.24%) | $3.40 | $2.89 | 8,444 | $1.64 B |
| 02/20/2025 | $3.25 | $3.40 (4.62%) | $3.43 | $3.15 | 6,286 | $1.76 B |
| 02/19/2025 | $3.42 | $3.26 (-4.68%) | $3.63 | $3.00 | 7,079 | $1.74 B |
| 02/18/2025 | $3.20 | $3.60 (12.5%) | $4.10 | $3.20 | 14,275 | $1.81 B |
| 02/14/2025 | $3.20 | $3.04 (-5%) | $3.40 | $3.00 | 3,009 | $1.55 B |
| 02/13/2025 | $3.05 | $2.95 (-3.28%) | $3.05 | $2.81 | 1,724 | $1.49 B |
| 02/12/2025 | $2.90 | $2.80 (-3.45%) | $3.00 | $2.80 | 2,500 | $1.47 B |
| 02/11/2025 | $2.70 | $2.80 (3.7%) | $2.90 | $2.70 | 3,010 | $1.46 B |
| 02/10/2025 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 152 | $1.41 B |
| 02/07/2025 | $2.50 | $2.70 (8%) | $2.95 | $2.40 | 17,067 | $1.44 B |
| 02/06/2025 | $2.73 | $2.75 (0.73%) | $2.80 | $2.60 | 12,797 | $1.44 B |
| 02/05/2025 | $3.20 | $2.82 (-11.88%) | $3.20 | $2.80 | 5,299 | $1.44 B |
| 02/04/2025 | $3.12 | $2.90 (-7.05%) | $3.20 | $2.36 | 62,803 | $1.41 B |
| 02/03/2025 | $3.01 | $3.10 (2.99%) | $3.24 | $2.85 | 15,777 | $1.49 B |
| 01/31/2025 | $3.34 | $3.42 (2.4%) | $3.45 | $3.10 | 9,823 | $1.55 B |
| 01/30/2025 | $3.77 | $3.31 (-12.2%) | $3.77 | $3.29 | 3,859 | $1.58 B |
| 01/29/2025 | $3.82 | $3.20 (-16.23%) | $4.93 | $3.19 | 6,478 | $1.56 B |
| 01/28/2025 | $3.10 | $3.17 (2.26%) | $3.17 | $2.89 | 20,136 | $1.63 B |
| 01/27/2025 | $3.16 | $3.15 (-0.32%) | $3.30 | $3.10 | 8,764 | $1.58 B |
| 01/24/2025 | $3.30 | $3.43 (3.94%) | $3.43 | $3.00 | 6,629 | $1.63 B |
| 01/23/2025 | $3.10 | $3.34 (7.74%) | $3.34 | $3.10 | 205 | $1.62 B |
| 01/22/2025 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 110 | $1.65 B |
| 01/21/2025 | $3.35 | $3.27 (-2.39%) | $3.35 | $3.15 | 12,286 | $1.59 B |
| 01/17/2025 | $4.67 | $3.10 (-33.62%) | $4.67 | $3.10 | 13,494 | $1.60 B |
| 01/16/2025 | $2.99 | $2.80 (-6.35%) | $3.08 | $2.80 | 10,652 | $1.57 B |
| 01/15/2025 | $2.90 | $3.00 (3.45%) | $3.00 | $2.87 | 6,721 | $1.60 B |
| 01/14/2025 | $2.90 | $2.82 (-2.76%) | $3.00 | $2.69 | 38,581 | $1.57 B |
| 01/13/2025 | $3.00 | $3.00 (0%) | $3.38 | $2.86 | 13,223 | $1.61 B |
| 01/10/2025 | $2.80 | $3.08 (10%) | $3.08 | $2.80 | 11,076 | $1.62 B |
| 01/08/2025 | $3.26 | $3.25 (-0.31%) | $3.26 | $3.25 | 10,044 | $1.62 B |
| 01/07/2025 | $3.46 | $3.40 (-1.73%) | $3.49 | $3.40 | 7,487 | $1.75 B |
| 01/06/2025 | $3.65 | $3.53 (-3.29%) | $3.65 | $3.53 | 920 | $1.80 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.
