Advertisement
PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 14.74 | 15.58 | 13.84 | 14.12 | 14.12 | 8,664,500 |
| Oct 24, 2024 | 11.15 | 14.88 | 11.07 | 14.30 | 14.30 | 14,451,200 |
| Oct 23, 2024 | 11.06 | 11.46 | 10.85 | 11.04 | 11.04 | 1,775,500 |
| Oct 22, 2024 | 11.14 | 11.35 | 10.87 | 11.19 | 11.19 | 1,794,600 |
| Oct 21, 2024 | 10.75 | 11.24 | 10.40 | 11.11 | 11.11 | 2,224,400 |
| Oct 18, 2024 | 10.44 | 11.25 | 10.41 | 10.68 | 10.68 | 4,774,800 |
| Oct 17, 2024 | 10.30 | 10.62 | 9.89 | 9.98 | 9.98 | 1,839,500 |
| Oct 16, 2024 | 9.93 | 10.65 | 9.70 | 10.29 | 10.29 | 3,558,900 |
| Oct 15, 2024 | 9.40 | 9.88 | 9.16 | 9.73 | 9.73 | 1,549,200 |
| Oct 14, 2024 | 9.41 | 9.49 | 9.24 | 9.37 | 9.37 | 1,180,700 |
| Oct 11, 2024 | 9.09 | 9.66 | 9.02 | 9.40 | 9.40 | 1,896,800 |
| Oct 10, 2024 | 8.92 | 9.15 | 8.64 | 9.09 | 9.09 | 1,655,700 |
| Oct 09, 2024 | 9.65 | 9.87 | 9.13 | 9.14 | 9.14 | 1,380,100 |
| Oct 08, 2024 | 9.03 | 9.67 | 8.92 | 9.42 | 9.42 | 1,534,600 |
| Oct 07, 2024 | 9.24 | 9.30 | 9.02 | 9.07 | 9.07 | 1,005,500 |
| Oct 04, 2024 | 9.34 | 9.40 | 9.07 | 9.26 | 9.26 | 1,136,400 |
| Oct 03, 2024 | 8.96 | 9.06 | 8.68 | 9.01 | 9.01 | 1,767,200 |
| Oct 02, 2024 | 8.70 | 9.38 | 8.67 | 9.08 | 9.08 | 1,393,000 |
| Oct 01, 2024 | 9.37 | 9.44 | 8.66 | 8.81 | 8.81 | 2,494,000 |
| Sep 30, 2024 | 9.41 | 9.83 | 9.35 | 9.50 | 9.50 | 1,884,100 |
| Sep 27, 2024 | 9.52 | 9.77 | 9.35 | 9.60 | 9.60 | 1,675,100 |
| Sep 26, 2024 | 9.90 | 10.05 | 9.46 | 9.46 | 9.46 | 1,775,100 |
| Sep 25, 2024 | 10.39 | 10.68 | 9.62 | 9.70 | 9.70 | 2,978,800 |
| Sep 24, 2024 | 9.30 | 10.25 | 9.28 | 10.17 | 10.17 | 2,817,700 |
| Sep 23, 2024 | 9.50 | 9.50 | 8.97 | 9.27 | 9.27 | 2,017,900 |
| Sep 20, 2024 | 9.35 | 10.06 | 9.18 | 9.26 | 9.26 | 5,368,000 |
| Sep 19, 2024 | 8.45 | 9.67 | 8.40 | 9.28 | 9.28 | 6,344,300 |
| Sep 18, 2024 | 8.67 | 8.80 | 8.08 | 8.15 | 8.15 | 3,105,000 |
| Sep 17, 2024 | 9.01 | 9.19 | 8.60 | 8.76 | 8.76 | 3,241,000 |
| Sep 16, 2024 | 8.85 | 9.39 | 8.69 | 8.90 | 8.90 | 5,596,000 |
| Sep 13, 2024 | 8.18 | 9.55 | 8.04 | 8.82 | 8.82 | 9,182,000 |
| Sep 12, 2024 | 6.81 | 8.00 | 6.80 | 8.00 | 8.00 | 6,100,900 |
| Sep 11, 2024 | 5.18 | 6.99 | 5.07 | 6.76 | 6.76 | 10,226,800 |
| Sep 10, 2024 | 4.74 | 4.84 | 4.50 | 4.69 | 4.69 | 1,303,500 |
| Sep 09, 2024 | 4.84 | 4.84 | 4.63 | 4.71 | 4.71 | 1,502,700 |
| Sep 06, 2024 | 5.40 | 5.51 | 4.72 | 4.80 | 4.80 | 3,283,500 |
| Sep 05, 2024 | 5.79 | 5.82 | 5.30 | 5.41 | 5.41 | 1,966,000 |
| Sep 04, 2024 | 5.75 | 6.01 | 5.68 | 5.83 | 5.83 | 624,500 |
| Sep 03, 2024 | 6.00 | 6.10 | 5.64 | 5.79 | 5.79 | 1,329,300 |
| Aug 30, 2024 | 5.94 | 6.20 | 5.94 | 6.10 | 6.10 | 1,135,300 |
| Aug 29, 2024 | 6.04 | 6.11 | 5.86 | 5.96 | 5.96 | 1,089,500 |
| Aug 28, 2024 | 5.83 | 6.05 | 5.80 | 5.87 | 5.87 | 1,122,100 |
| Aug 27, 2024 | 5.89 | 5.97 | 5.65 | 5.96 | 5.96 | 1,112,100 |
| Aug 26, 2024 | 5.96 | 6.11 | 5.86 | 5.97 | 5.97 | 956,700 |
| Aug 23, 2024 | 5.90 | 6.16 | 5.70 | 5.87 | 5.87 | 1,511,700 |
| Aug 22, 2024 | 5.87 | 6.03 | 5.82 | 5.83 | 5.83 | 913,800 |
| Aug 21, 2024 | 5.66 | 6.00 | 5.58 | 5.95 | 5.95 | 1,516,900 |
| Aug 20, 2024 | 5.69 | 5.85 | 5.47 | 5.64 | 5.64 | 1,238,500 |
| Aug 19, 2024 | 5.57 | 5.69 | 5.42 | 5.67 | 5.67 | 1,609,000 |
| Aug 16, 2024 | 5.87 | 5.97 | 5.55 | 5.67 | 5.67 | 1,859,300 |
| Aug 15, 2024 | 5.95 | 6.12 | 5.72 | 5.84 | 5.84 | 1,857,800 |
| Aug 14, 2024 | 5.65 | 5.88 | 5.53 | 5.84 | 5.84 | 1,525,600 |
| Aug 13, 2024 | 5.61 | 5.76 | 5.53 | 5.65 | 5.65 | 1,498,400 |
| Aug 12, 2024 | 5.69 | 6.07 | 5.51 | 5.55 | 5.55 | 2,889,600 |
| Aug 09, 2024 | 6.44 | 6.47 | 5.50 | 5.64 | 5.64 | 3,258,000 |
| Aug 08, 2024 | 6.82 | 7.11 | 6.25 | 6.31 | 6.31 | 4,969,000 |
| Aug 07, 2024 | 6.65 | 6.65 | 6.17 | 6.27 | 6.27 | 1,737,200 |
| Aug 06, 2024 | 6.97 | 6.97 | 6.55 | 6.58 | 6.58 | 1,486,600 |
| Aug 05, 2024 | 6.44 | 6.89 | 6.25 | 6.89 | 6.89 | 2,597,700 |
| Aug 02, 2024 | 7.09 | 7.19 | 6.73 | 7.03 | 7.03 | 2,100,800 |
| Aug 01, 2024 | 7.75 | 7.79 | 7.24 | 7.45 | 7.45 | 1,685,700 |
| Jul 31, 2024 | 7.69 | 7.97 | 7.50 | 7.71 | 7.71 | 1,233,400 |
| Jul 30, 2024 | 7.71 | 7.89 | 7.27 | 7.62 | 7.62 | 1,665,100 |
| Jul 29, 2024 | 7.78 | 8.00 | 7.36 | 7.62 | 7.62 | 2,113,700 |
| Jul 26, 2024 | 7.60 | 7.80 | 7.43 | 7.75 | 7.75 | 2,083,600 |
| Jul 25, 2024 | 7.07 | 7.57 | 6.91 | 7.47 | 7.47 | 2,298,100 |
| Jul 24, 2024 | 7.12 | 7.37 | 6.90 | 7.07 | 7.07 | 2,520,100 |
| Jul 23, 2024 | 6.35 | 7.26 | 6.28 | 7.17 | 7.17 | 6,162,800 |
| Jul 22, 2024 | 5.97 | 6.18 | 5.72 | 6.17 | 6.17 | 1,027,400 |
| Jul 19, 2024 | 6.12 | 6.12 | 5.81 | 5.93 | 5.93 | 657,600 |
| Jul 18, 2024 | 6.12 | 6.39 | 5.95 | 6.04 | 6.04 | 998,100 |
| Jul 17, 2024 | 5.91 | 6.18 | 5.88 | 6.14 | 6.14 | 1,087,300 |
| Jul 16, 2024 | 5.89 | 6.07 | 5.82 | 6.01 | 6.01 | 1,186,500 |
| Jul 15, 2024 | 5.65 | 5.80 | 5.52 | 5.78 | 5.78 | 923,800 |
| Jul 12, 2024 | 5.80 | 5.88 | 5.61 | 5.72 | 5.72 | 1,158,400 |
| Jul 11, 2024 | 5.35 | 5.82 | 5.35 | 5.69 | 5.69 | 1,803,200 |
| Jul 10, 2024 | 5.22 | 5.32 | 5.10 | 5.17 | 5.17 | 1,144,800 |
| Jul 09, 2024 | 5.29 | 5.34 | 5.11 | 5.19 | 5.19 | 1,130,900 |
| Jul 08, 2024 | 5.48 | 5.61 | 5.27 | 5.28 | 5.28 | 1,099,100 |
| Jul 05, 2024 | 5.50 | 5.51 | 5.27 | 5.47 | 5.47 | 1,630,300 |
| Jul 03, 2024 | 5.63 | 5.72 | 5.15 | 5.46 | 5.46 | 2,085,200 |
| Jul 02, 2024 | 5.83 | 6.00 | 5.66 | 5.71 | 5.71 | 1,057,000 |
| Jul 01, 2024 | 5.93 | 6.02 | 5.83 | 5.83 | 5.83 | 1,022,500 |
| Jun 28, 2024 | 6.05 | 6.06 | 5.76 | 5.92 | 5.92 | 4,790,000 |
| Jun 27, 2024 | 6.07 | 6.07 | 5.83 | 5.99 | 5.99 | 1,597,800 |
| Jun 26, 2024 | 5.80 | 6.05 | 5.72 | 6.05 | 6.05 | 1,187,200 |
| Jun 25, 2024 | 5.96 | 6.13 | 5.80 | 5.83 | 5.83 | 1,859,000 |
| Jun 24, 2024 | 5.81 | 5.97 | 5.75 | 5.82 | 5.82 | 1,030,200 |
| Jun 21, 2024 | 5.94 | 6.00 | 5.68 | 5.82 | 5.82 | 2,528,100 |
| Jun 20, 2024 | 6.13 | 6.15 | 5.86 | 5.97 | 5.97 | 1,805,700 |
| Jun 18, 2024 | 5.99 | 6.18 | 5.83 | 6.13 | 6.13 | 1,127,000 |
| Jun 17, 2024 | 5.67 | 6.04 | 5.65 | 5.98 | 5.98 | 1,125,200 |
| Jun 14, 2024 | 5.70 | 5.88 | 5.64 | 5.72 | 5.72 | 874,900 |
| Jun 13, 2024 | 5.86 | 5.90 | 5.61 | 5.75 | 5.75 | 947,000 |
| Jun 12, 2024 | 6.10 | 6.35 | 5.83 | 5.86 | 5.86 | 2,271,900 |
| Jun 11, 2024 | 5.56 | 6.26 | 5.55 | 5.92 | 5.92 | 2,834,100 |
| Jun 10, 2024 | 5.29 | 5.72 | 5.27 | 5.66 | 5.66 | 968,300 |
| Jun 07, 2024 | 5.36 | 5.55 | 5.25 | 5.34 | 5.34 | 995,800 |
| Jun 06, 2024 | 5.49 | 5.60 | 5.43 | 5.44 | 5.44 | 914,700 |
| Jun 05, 2024 | 5.30 | 5.68 | 5.28 | 5.51 | 5.51 | 1,467,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.