Advertisement
Advertisement
U.S. Markets close in 4 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

PureCycle Technologies, Inc. (PCT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.95-0.17 (-1.30%)
As of 4:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202111.9012.3011.6612.1612.16373,200
Nov 24, 202112.3312.6412.1612.4812.48511,500
Nov 23, 202113.6113.6812.2012.3312.33939,500
Nov 22, 202112.9514.4512.9313.6613.662,216,500
Nov 19, 202112.6112.7512.1012.5512.55941,500
Nov 18, 202113.2113.5312.7312.9512.951,314,600
Nov 17, 202112.9414.1912.5113.1213.122,427,200
Nov 16, 202111.0512.6911.0412.0712.072,230,200
Nov 15, 20219.5811.089.5510.8610.861,990,900
Nov 12, 20219.959.969.309.519.511,441,000
Nov 11, 20219.7510.208.779.799.796,130,000
Nov 10, 202112.1212.2211.3611.5011.50820,000
Nov 09, 202112.9812.9812.1112.2212.22769,900
Nov 08, 202112.9713.3512.9113.0913.09582,200
Nov 05, 202112.9913.4812.7612.8012.80364,400
Nov 04, 202113.4813.5412.7813.0713.07439,800
Nov 03, 202113.2114.1112.9713.2913.29802,400
Nov 02, 202113.7413.7412.9213.1913.19735,800
Nov 01, 202113.5214.0513.2913.8013.80793,400
Oct 29, 202113.5413.6913.2113.3913.39342,700
Oct 28, 202113.0613.5212.6613.4713.47577,100
Oct 27, 202113.5113.6412.7213.0013.00605,800
Oct 26, 202114.7414.8013.4213.5213.52856,900
Oct 25, 202114.5414.9314.2214.7614.76428,900
Oct 22, 202114.8614.9914.2814.5414.54434,900
Oct 21, 202113.9414.9513.8514.8514.85556,400
Oct 20, 202113.8014.2913.1314.1214.12672,800
Oct 19, 202113.9413.9913.5513.7913.79308,600
Oct 18, 202113.9114.1213.5313.7213.72251,000
Oct 15, 202114.0014.1613.6513.9313.93764,600
Oct 14, 202114.4114.4113.4613.6913.69356,500
Oct 13, 202114.4014.4813.5914.2014.20471,800
Oct 12, 202114.3714.6713.9514.3214.32522,200
Oct 11, 202114.0414.9413.5914.4614.46744,600
Oct 08, 202113.9414.2413.6714.1614.16681,600
Oct 07, 202112.9313.9712.7113.8313.83909,800
Oct 06, 202111.9912.8111.9912.6712.67691,100
Oct 05, 202112.0912.5512.0112.3912.39596,800
Oct 04, 202112.8812.9511.5012.0612.06913,300
Oct 01, 202113.3813.6212.7112.7912.79923,300
Sep 30, 202113.9514.2312.9313.2813.28858,200
Sep 29, 202114.1114.2513.4013.8413.84756,100
Sep 28, 202114.5214.5913.6613.9813.98553,700
Sep 27, 202114.2714.9614.1014.6914.69770,500
Sep 24, 202114.2514.6013.7514.0914.09832,600
Sep 23, 202113.7714.7713.6514.6614.661,282,600
Sep 22, 202112.9813.3912.7312.9912.99491,900
Sep 21, 202112.9213.0412.6812.7612.76861,200
Sep 20, 202112.4013.2312.2512.6612.66793,400
Sep 17, 202113.2813.4012.6012.9212.921,797,400
Sep 16, 202112.8213.4012.3813.2013.201,011,200
Sep 15, 202112.9213.0812.3012.7512.75951,700
Sep 14, 202112.8413.3512.4212.9212.92695,500
Sep 13, 202112.5814.3112.3512.9012.901,301,000
Sep 10, 202113.2313.5312.4612.5212.52566,300
Sep 09, 202113.1913.5112.9413.1613.16670,900
Sep 08, 202114.0514.3613.2313.2713.27503,600
Sep 07, 202114.4015.3314.0714.1114.11672,500
Sep 03, 202115.0415.1614.3414.5114.51467,600
Sep 02, 202115.8415.9214.2514.6514.651,082,600
Sep 01, 202114.5915.5414.5615.4615.461,300,400
Aug 31, 202114.3014.8313.9014.7114.71945,400
Aug 30, 202115.0115.1213.8813.9513.95768,000
Aug 27, 202113.4315.2013.4314.8514.851,732,500
Aug 26, 202113.6913.9213.1413.4813.48830,900
Aug 25, 202112.1313.5611.7912.9712.971,352,400
Aug 24, 202112.3912.6011.9212.1412.14791,800
Aug 23, 202112.0012.5511.9212.4912.49780,000
Aug 20, 202110.8712.2110.8611.9811.981,343,300
Aug 19, 202111.6611.9210.8510.9010.901,655,000
Aug 18, 202112.6413.0211.5111.6411.642,275,500
Aug 17, 202113.1713.2712.4212.6112.611,206,100
Aug 16, 202114.3114.3913.0013.2513.251,223,500
Aug 13, 202116.3816.7914.3414.4214.421,310,100
Aug 12, 202115.7517.1315.4015.9415.942,207,300
Aug 11, 202116.0516.2414.0614.2614.261,586,600
Aug 10, 202116.6816.8015.3415.8315.83521,500
Aug 09, 202116.0016.7915.8016.5816.58428,600
Aug 06, 202115.9516.7815.7016.0716.07746,300
Aug 05, 202114.5916.0714.2615.8115.81801,600
Aug 04, 202114.6214.8914.0214.4914.49479,300
Aug 03, 202114.4015.1913.8814.7914.79821,000
Aug 02, 202114.7715.0614.0914.4814.48688,500
Jul 30, 202115.8216.0714.1314.8114.81872,100
Jul 29, 202116.2316.2315.2315.7315.73623,000
Jul 28, 202115.0216.5115.0216.1116.11769,200
Jul 27, 202115.5915.9314.2515.0215.02668,100
Jul 26, 202115.0915.7214.6015.4915.49591,200
Jul 23, 202115.8715.9414.6515.0315.03737,400
Jul 22, 202116.7816.7815.5515.7115.71840,900
Jul 21, 202117.0017.4316.6816.7416.74474,100
Jul 20, 202116.3916.8115.8516.8016.80632,000
Jul 19, 202115.1816.8714.9116.4216.421,325,900
Jul 16, 202116.7416.9515.8215.8415.84646,800
Jul 15, 202117.1617.9216.1416.5016.501,027,300
Jul 14, 202119.2019.7516.4717.1517.151,348,700
Jul 13, 202119.0420.4418.2819.0119.01956,900
Jul 12, 202120.0120.2418.5319.3119.31568,200
Jul 09, 202119.7820.7519.5020.2220.22588,400
Jul 08, 202118.8619.4818.4919.3419.341,090,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement