-
5 DAY PERFORMANCE
+6.00% -
1 MONTH PERFORMANCE
+45.21% -
3 MONTH PERFORMANCE
+186.49% -
6 MONTH PERFORMANCE
+202.86% -
YEAR-TO-DATE PERFORMANCE
+271.93% -
1 YEAR PERFORMANCE
+192.41%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $3.86 | $4.24 (9.84%) | $4.24 | $3.85 | 8,448 | $1.83 B |
| 11/13/2024 | $4.85 | $4.16 (-14.23%) | $4.85 | $3.75 | 1,883 | $1.94 B |
| 11/12/2024 | $5.07 | $4.49 (-11.44%) | $5.20 | $4.27 | 3,208 | $2.08 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 |
| 10/14/2024 | $2.55 | $2.86 (12.16%) | $2.90 | $2.55 | 1,486 | $1.54 B |
| 10/11/2024 | $2.70 | $3.00 (11.11%) | $3.00 | $2.69 | 7,741 | $1.55 B |
| 10/09/2024 | $2.66 | $2.90 (9.02%) | $2.95 | $2.66 | 2,863 | $1.51 B |
| 10/08/2024 | $2.92 | $2.95 (1.03%) | $2.95 | $2.90 | 5,520 | $1.55 B |
| 10/07/2024 | $2.82 | $2.92 (3.55%) | $2.92 | $2.81 | 3,101 | $1.49 B |
| 10/04/2024 | $2.70 | $2.95 (9.26%) | $2.95 | $2.60 | 5,264 | $1.53 B |
| 10/03/2024 | $2.96 | $2.81 (-5.07%) | $2.98 | $2.43 | 12,468 | $1.48 B |
| 10/02/2024 | $2.97 | $2.80 (-5.72%) | $2.97 | $2.53 | 1,779 | $1.50 B |
| 10/01/2024 | $2.51 | $2.51 (0%) | $2.51 | $2.51 | 430 | $1.45 B |
| 09/30/2024 | $2.79 | $3.00 (7.53%) | $3.02 | $2.79 | 1,634 | $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 |