PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 5.46 | 5.52 | 5.28 | 5.34 | 5.34 | 295,015 |
| May 20, 2024 | 5.38 | 5.64 | 5.36 | 5.53 | 5.53 | 1,753,400 |
| May 17, 2024 | 5.17 | 5.37 | 5.02 | 5.35 | 5.35 | 1,556,300 |
| May 16, 2024 | 5.38 | 5.41 | 5.05 | 5.14 | 5.14 | 1,242,300 |
| May 15, 2024 | 5.66 | 5.74 | 5.31 | 5.38 | 5.38 | 1,593,200 |
| May 14, 2024 | 5.51 | 6.16 | 5.51 | 5.60 | 5.60 | 4,618,100 |
| May 13, 2024 | 4.94 | 5.32 | 4.89 | 5.28 | 5.28 | 2,585,300 |
| May 10, 2024 | 4.92 | 4.93 | 4.61 | 4.84 | 4.84 | 1,660,900 |
| May 09, 2024 | 4.72 | 4.95 | 4.71 | 4.88 | 4.88 | 1,099,500 |
| May 08, 2024 | 4.96 | 4.96 | 4.61 | 4.77 | 4.77 | 2,296,600 |
| May 07, 2024 | 4.95 | 5.47 | 4.78 | 5.02 | 5.02 | 3,569,900 |
| May 06, 2024 | 5.39 | 5.50 | 5.13 | 5.17 | 5.17 | 1,660,700 |
| May 03, 2024 | 5.34 | 5.51 | 5.28 | 5.34 | 5.34 | 1,863,600 |
| May 02, 2024 | 4.80 | 5.33 | 4.71 | 5.24 | 5.24 | 3,819,900 |
| May 01, 2024 | 4.68 | 4.93 | 4.50 | 4.67 | 4.67 | 2,421,600 |
| Apr 30, 2024 | 4.92 | 4.92 | 4.67 | 4.67 | 4.67 | 1,990,500 |
| Apr 29, 2024 | 5.00 | 5.03 | 4.84 | 4.96 | 4.96 | 1,427,700 |
| Apr 26, 2024 | 5.02 | 5.22 | 4.92 | 4.98 | 4.98 | 1,360,400 |
| Apr 25, 2024 | 4.95 | 5.10 | 4.78 | 5.05 | 5.05 | 1,276,400 |
| Apr 24, 2024 | 5.04 | 5.09 | 4.89 | 4.96 | 4.96 | 1,558,200 |
| Apr 23, 2024 | 4.97 | 5.31 | 4.95 | 5.09 | 5.09 | 998,100 |
| Apr 22, 2024 | 5.34 | 5.34 | 4.98 | 5.04 | 5.04 | 1,215,000 |
| Apr 19, 2024 | 5.05 | 5.25 | 5.05 | 5.24 | 5.24 | 1,163,000 |
| Apr 18, 2024 | 5.14 | 5.32 | 5.06 | 5.10 | 5.10 | 1,236,000 |
| Apr 17, 2024 | 5.22 | 5.31 | 5.10 | 5.14 | 5.14 | 1,580,000 |
| Apr 16, 2024 | 5.27 | 5.40 | 5.17 | 5.21 | 5.21 | 1,643,900 |
| Apr 15, 2024 | 5.60 | 5.72 | 5.29 | 5.30 | 5.30 | 2,298,800 |
| Apr 12, 2024 | 5.79 | 5.88 | 5.56 | 5.67 | 5.67 | 1,302,600 |
| Apr 11, 2024 | 5.75 | 5.90 | 5.57 | 5.87 | 5.87 | 2,928,700 |
| Apr 10, 2024 | 5.75 | 5.86 | 5.59 | 5.71 | 5.71 | 1,901,700 |
| Apr 09, 2024 | 6.00 | 6.15 | 5.85 | 5.93 | 5.93 | 989,100 |
| Apr 08, 2024 | 6.00 | 6.00 | 5.73 | 5.95 | 5.95 | 1,320,400 |
| Apr 05, 2024 | 5.67 | 5.81 | 5.54 | 5.80 | 5.80 | 759,700 |
| Apr 04, 2024 | 5.79 | 6.01 | 5.59 | 5.68 | 5.68 | 1,402,100 |
| Apr 03, 2024 | 5.85 | 5.87 | 5.65 | 5.72 | 5.72 | 1,589,800 |
| Apr 02, 2024 | 5.75 | 6.03 | 5.57 | 5.82 | 5.82 | 1,902,700 |
| Apr 01, 2024 | 6.17 | 6.22 | 5.85 | 5.88 | 5.88 | 1,329,000 |
| Mar 28, 2024 | 5.95 | 6.39 | 5.95 | 6.22 | 6.22 | 2,757,300 |
| Mar 27, 2024 | 5.95 | 6.11 | 5.86 | 6.05 | 6.05 | 1,900,100 |
| Mar 26, 2024 | 6.10 | 6.18 | 5.80 | 5.82 | 5.82 | 1,256,700 |
| Mar 25, 2024 | 6.08 | 6.29 | 6.01 | 6.05 | 6.05 | 1,066,800 |
| Mar 22, 2024 | 6.24 | 6.24 | 5.91 | 6.07 | 6.07 | 1,644,000 |
| Mar 21, 2024 | 6.45 | 6.59 | 6.16 | 6.17 | 6.17 | 2,776,100 |
| Mar 20, 2024 | 6.00 | 6.25 | 5.89 | 6.22 | 6.22 | 1,946,500 |
| Mar 19, 2024 | 5.50 | 5.95 | 5.37 | 5.95 | 5.95 | 1,633,500 |
| Mar 18, 2024 | 5.35 | 5.72 | 5.15 | 5.63 | 5.63 | 1,977,700 |
| Mar 15, 2024 | 5.15 | 5.44 | 5.15 | 5.34 | 5.34 | 2,745,200 |
| Mar 14, 2024 | 5.27 | 5.46 | 5.16 | 5.20 | 5.20 | 1,157,200 |
| Mar 13, 2024 | 5.15 | 5.47 | 5.00 | 5.36 | 5.36 | 2,422,200 |
| Mar 12, 2024 | 4.84 | 5.01 | 4.71 | 4.94 | 4.94 | 1,901,500 |
| Mar 11, 2024 | 5.17 | 5.26 | 4.79 | 4.81 | 4.81 | 1,980,900 |
| Mar 08, 2024 | 5.21 | 5.80 | 5.05 | 5.13 | 5.13 | 2,786,600 |
| Mar 07, 2024 | 5.02 | 5.14 | 4.51 | 5.10 | 5.10 | 4,079,900 |
| Mar 06, 2024 | 6.30 | 6.50 | 4.64 | 5.01 | 5.01 | 7,885,300 |
| Mar 05, 2024 | 5.92 | 5.97 | 5.63 | 5.66 | 5.66 | 2,503,100 |
| Mar 04, 2024 | 6.20 | 6.23 | 5.65 | 6.04 | 6.04 | 2,488,300 |
| Mar 01, 2024 | 5.68 | 6.28 | 5.60 | 6.07 | 6.07 | 2,203,600 |
| Feb 29, 2024 | 5.77 | 5.95 | 5.47 | 5.79 | 5.79 | 1,784,200 |
| Feb 28, 2024 | 5.60 | 5.86 | 5.43 | 5.57 | 5.57 | 1,796,400 |
| Feb 27, 2024 | 5.80 | 5.97 | 5.57 | 5.77 | 5.77 | 1,565,400 |
| Feb 26, 2024 | 5.60 | 5.81 | 5.40 | 5.67 | 5.67 | 1,773,600 |
| Feb 23, 2024 | 5.18 | 5.61 | 5.02 | 5.55 | 5.55 | 1,896,300 |
| Feb 22, 2024 | 5.72 | 5.78 | 5.07 | 5.09 | 5.09 | 2,891,100 |
| Feb 21, 2024 | 5.82 | 5.89 | 5.51 | 5.73 | 5.73 | 1,845,800 |
| Feb 20, 2024 | 5.47 | 5.93 | 5.39 | 5.89 | 5.89 | 2,201,100 |
| Feb 16, 2024 | 5.65 | 5.95 | 5.48 | 5.65 | 5.65 | 3,659,500 |
| Feb 15, 2024 | 5.00 | 5.74 | 4.96 | 5.65 | 5.65 | 4,615,000 |
| Feb 14, 2024 | 4.60 | 4.98 | 4.60 | 4.92 | 4.92 | 2,428,900 |
| Feb 13, 2024 | 4.40 | 4.64 | 4.25 | 4.51 | 4.51 | 2,845,800 |
| Feb 12, 2024 | 4.71 | 4.81 | 4.48 | 4.51 | 4.51 | 2,102,200 |
| Feb 09, 2024 | 4.95 | 5.02 | 4.64 | 4.76 | 4.76 | 2,920,500 |
| Feb 08, 2024 | 4.86 | 5.00 | 4.70 | 4.93 | 4.93 | 3,211,800 |
| Feb 07, 2024 | 4.77 | 4.87 | 4.62 | 4.86 | 4.86 | 2,686,900 |
| Feb 06, 2024 | 4.70 | 4.90 | 4.46 | 4.78 | 4.78 | 3,640,000 |
| Feb 05, 2024 | 4.24 | 4.78 | 3.92 | 4.60 | 4.60 | 5,868,800 |
| Feb 02, 2024 | 4.10 | 4.14 | 3.82 | 4.03 | 4.03 | 1,697,100 |
| Feb 01, 2024 | 3.95 | 4.06 | 3.75 | 4.04 | 4.04 | 1,423,400 |
| Jan 31, 2024 | 4.08 | 4.31 | 3.92 | 3.92 | 3.92 | 1,882,000 |
| Jan 30, 2024 | 4.18 | 4.24 | 3.95 | 4.14 | 4.14 | 3,023,400 |
| Jan 29, 2024 | 3.72 | 4.20 | 3.66 | 4.19 | 4.19 | 2,368,000 |
| Jan 26, 2024 | 3.43 | 3.78 | 3.38 | 3.72 | 3.72 | 3,138,400 |
| Jan 25, 2024 | 3.25 | 3.37 | 3.13 | 3.35 | 3.35 | 2,455,000 |
| Jan 24, 2024 | 3.32 | 3.33 | 3.19 | 3.24 | 3.24 | 2,467,600 |
| Jan 23, 2024 | 3.35 | 3.41 | 3.20 | 3.24 | 3.24 | 1,432,600 |
| Jan 22, 2024 | 3.24 | 3.42 | 3.16 | 3.29 | 3.29 | 1,940,800 |
| Jan 19, 2024 | 3.05 | 3.17 | 2.79 | 3.17 | 3.17 | 2,500,400 |
| Jan 18, 2024 | 3.21 | 3.30 | 2.90 | 3.03 | 3.03 | 2,870,500 |
| Jan 17, 2024 | 2.95 | 3.33 | 2.78 | 3.23 | 3.23 | 4,254,500 |
| Jan 16, 2024 | 2.72 | 3.19 | 2.56 | 2.92 | 2.92 | 9,797,500 |
| Jan 12, 2024 | 2.52 | 2.65 | 2.38 | 2.40 | 2.40 | 4,602,200 |
| Jan 11, 2024 | 2.67 | 2.69 | 2.40 | 2.45 | 2.45 | 4,385,200 |
| Jan 10, 2024 | 2.93 | 2.98 | 2.62 | 2.64 | 2.64 | 6,493,800 |
| Jan 09, 2024 | 3.07 | 3.10 | 2.86 | 2.95 | 2.95 | 5,629,000 |
| Jan 08, 2024 | 3.28 | 3.28 | 3.08 | 3.12 | 3.12 | 2,925,700 |
| Jan 05, 2024 | 3.35 | 3.41 | 3.20 | 3.27 | 3.27 | 2,022,200 |
| Jan 04, 2024 | 3.42 | 3.59 | 3.36 | 3.37 | 3.37 | 2,184,000 |
| Jan 03, 2024 | 3.48 | 3.66 | 3.38 | 3.46 | 3.46 | 3,123,800 |
| Jan 02, 2024 | 4.04 | 4.08 | 3.66 | 3.75 | 3.75 | 2,944,800 |
| Dec 29, 2023 | 4.15 | 4.24 | 4.02 | 4.05 | 4.05 | 1,718,300 |
| Dec 28, 2023 | 3.94 | 4.44 | 3.94 | 4.18 | 4.18 | 2,594,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.