5 DAY PERFORMANCE
-8.44%
1 MONTH PERFORMANCE
-33.65%
3 MONTH PERFORMANCE
-3.42%
6 MONTH PERFORMANCE
+107.35%
YEAR-TO-DATE PERFORMANCE
-17.78%
1 YEAR PERFORMANCE
+235.71%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2025 | $3.06 | $3.70 (20.92%) | $3.70 | $3.05 | 8,273 | $1.79 B |
| 01/02/2025 | $3.26 | $3.20 (-1.84%) | $3.26 | $3.20 | 2,306 | $1.68 B |
| 12/31/2024 | $3.38 | $3.43 (1.48%) | $3.43 | $3.25 | 5,448 | $1.71 B |
| 12/30/2024 | $3.45 | $3.47 (0.58%) | $3.47 | $3.45 | 301 | $1.73 B |
| 12/27/2024 | $3.80 | $3.63 (-4.47%) | $3.80 | $3.63 | 1,202 | $1.76 B |
| 12/26/2024 | $3.74 | $3.75 (0.27%) | $3.76 | $3.70 | 2,376 | $1.82 B |
| 12/24/2024 | $3.84 | $3.60 (-6.25%) | $3.84 | $3.45 | 4,324 | $1.78 B |
| 12/23/2024 | $3.66 | $3.70 (1.09%) | $3.70 | $3.65 | 10,124 | $1.77 B |
| 12/20/2024 | $3.49 | $3.65 (4.58%) | $3.73 | $3.42 | 8,256 | $1.81 B |
| 12/19/2024 | $3.60 | $3.58 (-0.56%) | $3.60 | $3.52 | 1,301 | $1.73 B |
| 12/18/2024 | $3.98 | $3.60 (-9.55%) | $3.98 | $3.47 | 11,754 | $1.78 B |
| 12/17/2024 | $3.98 | $4.10 (3.02%) | $4.10 | $3.95 | 3,198 | $1.94 B |
| 12/13/2024 | $4.25 | $4.25 (0%) | $4.25 | $4.25 | 1,101 | $1.96 B |
| 12/12/2024 | $4.35 | $4.28 (-1.61%) | $4.93 | $4.00 | 16,627 | $2.01 B |
| 12/11/2024 | $4.59 | $4.50 (-1.96%) | $4.69 | $4.36 | 6,916 | $2.07 B |
| 12/10/2024 | $4.28 | $4.33 (1.17%) | $4.50 | $4.25 | 8,100 | $2.13 B |
| 12/09/2024 | $4.68 | $4.68 (0%) | $4.68 | $4.68 | 151 | $2.12 B |
| 12/06/2024 | $4.47 | $4.69 (4.92%) | $4.80 | $4.47 | 5,419 | $2.19 B |
| 12/05/2024 | $4.47 | $4.40 (-1.57%) | $4.83 | $4.37 | 7,165 | $2.08 B |
| 12/04/2024 | $4.73 | $4.67 (-1.27%) | $4.81 | $4.58 | 1,885 | $2.15 B |
| 12/03/2024 | $4.70 | $4.87 (3.62%) | $4.87 | $4.70 | 602 | $2.29 B |
| 12/02/2024 | $5.10 | $4.86 (-4.71%) | $5.10 | $4.78 | 7,376 | $2.35 B |
| 11/29/2024 | $4.60 | $4.90 (6.52%) | $4.90 | $4.58 | 1,417 | $2.21 B |
| 11/26/2024 | $4.75 | $4.70 (-1.05%) | $4.75 | $4.69 | 11,657 | $2.21 B |
| 11/25/2024 | $4.69 | $4.68 (-0.21%) | $4.81 | $4.50 | 3,367 | $2.15 B |
| 11/22/2024 | $4.10 | $4.10 (0%) | $4.10 | $4.10 | 545 | $1.99 B |
| 11/21/2024 | $4.18 | $4.22 (0.96%) | $4.62 | $4.14 | 8,359 | $1.95 B |
| 11/20/2024 | $3.99 | $4.05 (1.5%) | $4.43 | $3.96 | 7,382 | $2.00 B |
| 11/19/2024 | $3.92 | $3.83 (-2.3%) | $4.16 | $3.77 | 85,247 | $1.94 B |
| 11/18/2024 | $4.13 | $3.80 (-7.99%) | $4.18 | $3.67 | 54,804 | $1.93 B |
| 11/15/2024 | $4.14 | $3.90 (-5.8%) | $4.47 | $3.78 | 12,253 | $1.76 B |
| 11/14/2024 | $3.86 | $4.24 (9.84%) | $4.24 | $3.85 | 8,448 | $1.77 B |
| 11/13/2024 | $4.85 | $4.16 (-14.23%) | $4.85 | $3.75 | 1,883 | $1.88 B |
| 11/12/2024 | $5.07 | $4.49 (-11.44%) | $5.20 | $4.27 | 3,208 | $2.02 B |
| 11/11/2024 | $4.50 | $4.45 (-1.11%) | $4.85 | $4.39 | 14,925 | $2.13 B |
| 11/08/2024 | $4.11 | $4.00 (-2.68%) | $4.28 | $3.95 | 15,199 | $1.97 B |
| 11/07/2024 | $5.21 | $4.50 (-13.63%) | $5.28 | $4.21 | 48,477 | $2.05 B |
| 11/06/2024 | $4.53 | $4.70 (3.75%) | $4.82 | $4.53 | 59,932 | $2.20 B |
| 11/05/2024 | $4.57 | $4.64 (1.53%) | $4.64 | $4.57 | 892 | $2.07 B |
| 11/04/2024 | $4.40 | $4.39 (-0.23%) | $4.60 | $4.39 | 1,852 | $2.06 B |
| 11/01/2024 | $4.97 | $5.00 (0.6%) | $5.00 | $4.94 | 10,095 | $2.12 B |
| 10/30/2024 | $4.99 | $4.99 (0%) | $5.00 | $4.95 | 2,457 | $2.22 B |
| 10/28/2024 | $5.03 | $5.00 (-0.6%) | $5.14 | $4.88 | 2,781 | $2.29 B |
| 10/25/2024 | $5.08 | $5.13 (0.98%) | $5.70 | $5.05 | 55,721 | $2.33 B |
| 10/24/2024 | $3.87 | $5.01 (29.46%) | $5.42 | $3.71 | 81,593 | $2.36 B |
| 10/23/2024 | $3.52 | $3.60 (2.27%) | $3.67 | $3.51 | 11,929 | $1.82 B |
| 10/22/2024 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 1,200 | $1.84 B |
| 10/21/2024 | $3.35 | $3.35 (0%) | $3.36 | $3.31 | 9,469 | $1.83 B |
| 10/18/2024 | $3.31 | $3.35 (1.21%) | $3.60 | $3.31 | 56,244 | $1.76 B |
| 10/17/2024 | $3.20 | $3.16 (-1.25%) | $3.20 | $2.99 | 5,595 | $1.64 B |
| 10/16/2024 | $3.05 | $3.21 (5.25%) | $3.46 | $3.05 | 11,202 | $1.69 B |
| 10/15/2024 | $2.85 | $2.92 (2.46%) | $2.95 | $2.77 | 1,756 | $1.60 B |