PureCycle Technologies, Inc. (PCTTU)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| May 02, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| May 01, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Apr 30, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Apr 29, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Apr 26, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Apr 25, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Apr 24, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Apr 23, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Apr 22, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Apr 19, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 200 |
| Apr 18, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 17, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 16, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 15, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 12, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 11, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 10, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 09, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 08, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 05, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 04, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 03, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 02, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 01, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Mar 28, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Mar 27, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Mar 26, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Mar 25, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Mar 22, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 300 |
| Mar 21, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 100 |
| Mar 20, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 300 |
| Mar 19, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Mar 18, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 200 |
| Mar 15, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Mar 14, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Mar 13, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Mar 12, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Mar 11, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Mar 08, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Mar 07, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Mar 06, 2024 | 6.13 | 6.13 | 6.11 | 6.11 | 6.11 | 300 |
| Mar 05, 2024 | 7.03 | 7.03 | 6.78 | 6.78 | 6.78 | 500 |
| Mar 04, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Mar 01, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 100 |
| Feb 29, 2024 | 6.79 | 7.00 | 6.79 | 7.00 | 7.00 | 400 |
| Feb 28, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Feb 27, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Feb 26, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Feb 23, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Feb 22, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Feb 21, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Feb 20, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 100 |
| Feb 16, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 200 |
| Feb 15, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 14, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 13, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 12, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 09, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 400 |
| Feb 08, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Feb 07, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Feb 06, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 300 |
| Feb 05, 2024 | 4.70 | 5.17 | 4.70 | 5.17 | 5.17 | 800 |
| Feb 02, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Feb 01, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 31, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 30, 2024 | 4.80 | 4.86 | 4.75 | 4.75 | 4.75 | 600 |
| Jan 29, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Jan 26, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 500 |
| Jan 25, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Jan 24, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Jan 23, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 100 |
| Jan 22, 2024 | 4.52 | 4.52 | 4.08 | 4.08 | 4.08 | 200 |
| Jan 19, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| Jan 18, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| Jan 17, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 100 |
| Jan 16, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 200 |
| Jan 12, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Jan 11, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 200 |
| Jan 10, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 300 |
| Jan 09, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| Jan 08, 2024 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | 200 |
| Jan 05, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 200 |
| Jan 04, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jan 03, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jan 02, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 29, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 28, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 27, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 100 |
| Dec 26, 2023 | 5.24 | 5.24 | 4.76 | 4.76 | 4.76 | 500 |
| Dec 22, 2023 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | 900 |
| Dec 21, 2023 | 5.24 | 5.24 | 5.10 | 5.10 | 5.10 | 600 |
| Dec 20, 2023 | 4.30 | 4.71 | 4.30 | 4.71 | 4.71 | 500 |
| Dec 19, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 400 |
| Dec 18, 2023 | 6.24 | 6.24 | 4.00 | 4.00 | 4.00 | 1,500 |
| Dec 15, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Dec 14, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Dec 13, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Dec 12, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Dec 11, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| *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.