PureCycle Technologies, Inc. - Common stock (PCT)
5.9000
-0.9400 (-13.74%)
NASDAQ · Last Trade: Apr 5th, 8:24 AM EDT
Historical Prices For PureCycle Technologies, Inc. - Common stock (PCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.48 | 6.53 | 5.57 | 5.90 | 7,055,829 | 5.90 |
| 4/03/2025 | 6.70 | 6.96 | 6.55 | 6.84 | 3,118,743 | 6.84 |
| 4/02/2025 | 6.51 | 7.42 | 6.47 | 7.38 | 2,313,801 | 7.38 |
| 4/01/2025 | 6.82 | 7.10 | 6.56 | 6.83 | 2,274,194 | 6.83 |
| 3/31/2025 | 6.86 | 7.11 | 6.59 | 6.92 | 2,074,492 | 6.92 |
| 3/28/2025 | 7.26 | 7.36 | 6.89 | 7.02 | 2,427,705 | 7.02 |
| 3/27/2025 | 7.44 | 7.66 | 7.31 | 7.38 | 1,358,059 | 7.38 |
| 3/26/2025 | 7.71 | 7.89 | 7.32 | 7.52 | 1,642,727 | 7.52 |
| 3/25/2025 | 8.18 | 8.19 | 7.69 | 7.79 | 1,641,712 | 7.79 |
| 3/24/2025 | 7.96 | 8.28 | 7.96 | 8.13 | 1,684,786 | 8.13 |
| 3/21/2025 | 7.47 | 7.84 | 7.36 | 7.77 | 1,975,291 | 7.77 |
| 3/20/2025 | 7.82 | 8.12 | 7.54 | 7.63 | 1,825,265 | 7.63 |
| 3/19/2025 | 7.63 | 8.06 | 7.63 | 8.01 | 1,803,681 | 8.01 |
| 3/18/2025 | 7.36 | 7.88 | 7.20 | 7.70 | 2,450,881 | 7.70 |
| 3/17/2025 | 7.63 | 7.89 | 7.46 | 7.46 | 1,204,041 | 7.46 |
| 3/14/2025 | 7.42 | 7.91 | 7.38 | 7.70 | 2,145,895 | 7.70 |
| 3/13/2025 | 7.64 | 7.71 | 7.15 | 7.24 | 2,273,495 | 7.24 |
| 3/12/2025 | 7.66 | 7.96 | 7.25 | 7.66 | 2,731,238 | 7.66 |
| 3/11/2025 | 7.31 | 7.67 | 7.11 | 7.41 | 3,001,668 | 7.41 |
| 3/10/2025 | 8.38 | 8.50 | 7.17 | 7.26 | 5,759,246 | 7.26 |
| 3/07/2025 | 9.00 | 9.03 | 8.09 | 8.65 | 3,432,780 | 8.65 |
| 3/06/2025 | 9.00 | 9.40 | 8.91 | 9.13 | 2,217,066 | 9.13 |
| 3/05/2025 | 9.28 | 9.35 | 8.90 | 9.29 | 1,526,592 | 9.29 |
| 3/04/2025 | 9.00 | 9.55 | 8.64 | 9.12 | 3,905,492 | 9.12 |
| 3/03/2025 | 10.36 | 10.66 | 9.29 | 9.36 | 3,214,947 | 9.36 |
| 2/28/2025 | 9.16 | 10.37 | 9.01 | 10.30 | 3,267,888 | 10.30 |
| 2/27/2025 | 9.80 | 10.38 | 9.13 | 9.22 | 4,712,499 | 9.22 |
| 2/26/2025 | 9.63 | 9.76 | 9.16 | 9.47 | 2,073,771 | 9.47 |
| 2/25/2025 | 9.70 | 9.76 | 9.13 | 9.45 | 2,142,273 | 9.45 |
| 2/24/2025 | 9.90 | 9.93 | 9.44 | 9.75 | 1,705,949 | 9.75 |
| 2/21/2025 | 10.63 | 10.72 | 9.68 | 9.83 | 2,384,722 | 9.83 |
| 2/20/2025 | 10.43 | 10.77 | 10.13 | 10.58 | 1,596,249 | 10.58 |
| 2/19/2025 | 10.90 | 10.90 | 10.37 | 10.46 | 2,361,536 | 10.46 |
| 2/18/2025 | 10.72 | 11.53 | 10.02 | 10.90 | 7,286,265 | 10.90 |
| 2/14/2025 | 9.02 | 9.65 | 9.00 | 9.31 | 2,272,678 | 9.31 |
| 2/13/2025 | 8.95 | 9.02 | 8.79 | 8.95 | 1,268,182 | 8.95 |
| 2/12/2025 | 8.52 | 9.06 | 8.46 | 8.81 | 1,325,533 | 8.81 |
| 2/11/2025 | 8.34 | 8.85 | 8.34 | 8.76 | 2,085,569 | 8.76 |
| 2/10/2025 | 8.95 | 9.06 | 8.37 | 8.47 | 2,325,142 | 8.47 |
| 2/07/2025 | 8.44 | 8.71 | 8.14 | 8.66 | 2,202,506 | 8.66 |
| 2/06/2025 | 8.57 | 8.79 | 8.40 | 8.62 | 2,123,283 | 8.62 |
| 2/05/2025 | 8.67 | 9.30 | 8.52 | 8.62 | 3,310,642 | 8.62 |
| 2/04/2025 | 8.92 | 9.01 | 8.32 | 8.49 | 3,349,399 | 8.49 |
| 2/03/2025 | 9.00 | 9.26 | 8.71 | 8.95 | 3,333,898 | 8.95 |
| 1/31/2025 | 9.45 | 9.52 | 9.21 | 9.31 | 1,456,704 | 9.31 |
| 1/30/2025 | 9.48 | 9.84 | 9.28 | 9.46 | 1,543,286 | 9.46 |
| 1/29/2025 | 9.72 | 9.85 | 9.33 | 9.38 | 1,894,638 | 9.38 |
| 1/28/2025 | 9.77 | 9.87 | 9.38 | 9.77 | 1,791,882 | 9.77 |
| 1/27/2025 | 9.56 | 9.73 | 9.27 | 9.49 | 2,098,411 | 9.49 |
| 1/24/2025 | 9.74 | 10.00 | 9.62 | 9.77 | 1,684,384 | 9.77 |
| 1/23/2025 | 9.66 | 9.81 | 9.47 | 9.75 | 1,709,501 | 9.75 |
| 1/22/2025 | 9.53 | 9.99 | 9.13 | 9.89 | 2,167,996 | 9.89 |
| 1/21/2025 | 9.67 | 9.85 | 9.37 | 9.55 | 1,850,752 | 9.55 |
| 1/17/2025 | 9.55 | 9.64 | 9.31 | 9.58 | 1,687,860 | 9.58 |
| 1/16/2025 | 9.55 | 9.67 | 9.37 | 9.41 | 1,464,745 | 9.41 |
| 1/15/2025 | 9.85 | 10.12 | 9.44 | 9.59 | 1,761,002 | 9.59 |
| 1/14/2025 | 9.69 | 9.97 | 9.26 | 9.43 | 2,121,334 | 9.43 |
| 1/13/2025 | 9.44 | 9.72 | 9.34 | 9.67 | 1,622,216 | 9.67 |
| 1/10/2025 | 9.52 | 9.75 | 9.09 | 9.70 | 2,618,718 | 9.70 |
| 1/08/2025 | 10.35 | 10.49 | 9.66 | 9.73 | 2,763,521 | 9.73 |
| 1/07/2025 | 10.88 | 11.04 | 10.36 | 10.51 | 1,502,685 | 10.51 |
| 1/06/2025 | 10.76 | 11.00 | 10.65 | 10.79 | 1,253,379 | 10.79 |