Australia markets closed

PureCycle Technologies, Inc. (PCT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.92-0.28 (-2.12%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202113.2813.4012.6012.9212.921,797,400
16 Sept 202112.8213.4012.3813.2013.201,011,200
15 Sept 202112.9213.0812.3012.7512.75951,700
14 Sept 202112.8413.3512.4212.9212.92695,500
13 Sept 202112.5814.3112.3512.9012.901,301,000
10 Sept 202113.2313.5312.4612.5212.52566,300
09 Sept 202113.1913.5112.9413.1613.16670,900
08 Sept 202114.0514.3613.2313.2713.27503,600
07 Sept 202114.4015.3314.0714.1114.11672,500
03 Sept 202115.0415.1614.3414.5114.51467,600
02 Sept 202115.8415.9214.2514.6514.651,082,600
01 Sept 202114.5915.5414.5615.4615.461,300,400
31 Aug 202114.3014.8313.9014.7114.71945,400
30 Aug 202115.0115.1213.8813.9513.95768,000
27 Aug 202113.4315.2013.4314.8514.851,732,500
26 Aug 202113.6913.9213.1413.4813.48830,900
25 Aug 202112.1313.5611.7912.9712.971,352,400
24 Aug 202112.3912.6011.9212.1412.14791,800
23 Aug 202112.0012.5511.9212.4912.49780,000
20 Aug 202110.8712.2110.8611.9811.981,343,300
19 Aug 202111.6611.9210.8510.9010.901,655,000
18 Aug 202112.6413.0211.5111.6411.642,275,500
17 Aug 202113.1713.2712.4212.6112.611,206,100
16 Aug 202114.3114.3913.0013.2513.251,223,500
13 Aug 202116.3816.7914.3414.4214.421,310,100
12 Aug 202115.7517.1315.4015.9415.942,207,300
11 Aug 202116.0516.2414.0614.2614.261,586,600
10 Aug 202116.6816.8015.3415.8315.83521,500
09 Aug 202116.0016.7915.8016.5816.58428,600
06 Aug 202115.9516.7815.7016.0716.07746,300
05 Aug 202114.5916.0714.2615.8115.81801,600
04 Aug 202114.6214.8914.0214.4914.49479,300
03 Aug 202114.4015.1913.8814.7914.79821,000
02 Aug 202114.7715.0614.0914.4814.48688,500
30 July 202115.8216.0714.1314.8114.81872,100
29 July 202116.2316.2315.2315.7315.73623,000
28 July 202115.0216.5115.0216.1116.11769,200
27 July 202115.5915.9314.2515.0215.02668,100
26 July 202115.0915.7214.6015.4915.49591,200
23 July 202115.8715.9414.6515.0315.03737,400
22 July 202116.7816.7815.5515.7115.71840,900
21 July 202117.0017.4316.6816.7416.74474,100
20 July 202116.3916.8115.8516.8016.80632,000
19 July 202115.1816.8714.9116.4216.421,325,900
16 July 202116.7416.9515.8215.8415.84646,800
15 July 202117.1617.9216.1416.5016.501,027,300
14 July 202119.2019.7516.4717.1517.151,348,700
13 July 202119.0420.4418.2819.0119.01956,900
12 July 202120.0120.2418.5319.3119.31568,200
09 July 202119.7820.7519.5020.2220.22588,400
08 July 202118.8619.4818.4919.3419.341,090,700
07 July 202119.8620.1918.2719.3319.33959,800
06 July 202122.7522.7819.7119.8619.861,614,300
02 July 202124.4924.7922.1222.6822.68711,700
01 July 202123.7624.7023.0224.4824.481,118,900
30 June 202123.0523.6622.6423.6523.65860,100
29 June 202123.7423.9922.5022.7422.74915,500
28 June 202123.2524.5322.8723.5123.511,103,800
25 June 202125.6426.1523.8824.1824.185,031,700
24 June 202125.5927.9224.1225.5725.571,544,700
23 June 202123.5925.8923.2025.1425.141,386,700
22 June 202122.5523.4321.3123.2923.291,756,100
21 June 202122.3522.8721.5422.6722.672,035,500
18 June 202122.1722.8021.5122.4022.406,978,200
17 June 202120.2022.8920.2022.4122.412,828,200
16 June 202119.1821.3719.1720.5520.552,545,100
15 June 202118.6319.3317.8519.0319.031,562,700
14 June 202120.0020.5618.5618.6118.61977,700
11 June 202118.9419.8718.6419.6519.65896,500
10 June 202120.2920.5218.8019.1019.101,336,700
09 June 202122.3322.6919.6319.7919.791,459,400
08 June 202121.1422.5121.0722.4722.471,750,000
07 June 202120.5723.3920.1320.9320.932,505,100
04 June 202119.2221.3218.6520.0720.072,011,600
03 June 202119.1020.3618.5018.9418.941,931,100
02 June 202118.0020.1318.0019.6919.692,192,000
01 June 202117.0617.9916.9717.6117.611,147,300
28 May 202117.6617.8116.9317.4217.42507,000
27 May 202117.4018.2816.6917.4617.461,033,200
26 May 202116.1417.6416.0116.8316.83801,600
25 May 202116.2516.6015.5916.0116.01798,800
24 May 202118.1018.4416.1516.4216.421,157,600
21 May 202115.7617.9115.5617.7417.741,274,700
20 May 202115.2515.8914.7115.8515.851,273,600
19 May 202112.8515.4612.5014.6814.681,803,800
18 May 202113.5914.0913.1413.3913.391,633,600
17 May 202112.6814.3211.2913.8613.862,486,600
14 May 202111.0512.7710.7012.4312.432,673,400
13 May 202112.8612.8910.0610.8210.823,075,900
12 May 202113.0213.5712.2612.5912.591,193,300
11 May 202112.2413.6011.4313.4513.453,723,400
10 May 202115.2515.4412.3512.6312.632,052,400
07 May 202114.4216.1813.9715.1815.183,195,400
06 May 202119.2119.4213.5514.8314.8311,001,100
05 May 202126.1126.1124.4924.5924.59644,500
04 May 202125.8526.2724.7626.0126.01720,900
03 May 202126.0027.4525.7226.2026.20673,000
30 Apr 202126.5026.6325.2825.8225.82621,300
29 Apr 202127.2527.6326.2426.5426.54510,700
28 Apr 202126.9928.2526.6727.1827.18529,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...