Australia markets closed

PureCycle Technologies, Inc. (PCT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.19+0.14 (+2.30%)
As of 11:02AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.956.395.956.196.19614,942
27 Mar 20245.956.115.866.056.051,899,700
26 Mar 20246.106.185.805.825.821,256,700
25 Mar 20246.086.296.016.056.051,066,800
22 Mar 20246.246.245.916.076.071,644,000
21 Mar 20246.456.596.166.176.172,776,100
20 Mar 20246.006.255.896.226.221,946,500
19 Mar 20245.505.955.375.955.951,633,500
18 Mar 20245.355.725.155.635.631,977,700
15 Mar 20245.155.445.155.345.342,745,200
14 Mar 20245.275.465.165.205.201,157,200
13 Mar 20245.155.475.005.365.362,422,200
12 Mar 20244.845.014.714.944.941,901,500
11 Mar 20245.175.264.794.814.811,980,900
08 Mar 20245.215.805.055.135.132,786,600
07 Mar 20245.025.144.515.105.104,079,900
06 Mar 20246.306.504.645.015.017,885,300
05 Mar 20245.925.975.635.665.662,503,100
04 Mar 20246.206.235.656.046.042,488,300
01 Mar 20245.686.285.606.076.072,203,600
29 Feb 20245.775.955.475.795.791,784,200
28 Feb 20245.605.865.435.575.571,796,400
27 Feb 20245.805.975.575.775.771,565,400
26 Feb 20245.605.815.405.675.671,773,600
23 Feb 20245.185.615.025.555.551,896,300
22 Feb 20245.725.785.075.095.092,891,100
21 Feb 20245.825.895.515.735.731,845,800
20 Feb 20245.475.935.395.895.892,201,100
16 Feb 20245.655.955.485.655.653,659,500
15 Feb 20245.005.744.965.655.654,615,000
14 Feb 20244.604.984.604.924.922,428,900
13 Feb 20244.404.644.254.514.512,845,800
12 Feb 20244.714.814.484.514.512,102,200
09 Feb 20244.955.024.644.764.762,920,500
08 Feb 20244.865.004.704.934.933,211,800
07 Feb 20244.774.874.624.864.862,686,900
06 Feb 20244.704.904.464.784.783,640,000
05 Feb 20244.244.783.924.604.605,868,800
02 Feb 20244.104.143.824.034.031,697,100
01 Feb 20243.954.063.754.044.041,423,400
31 Jan 20244.084.313.923.923.921,882,000
30 Jan 20244.184.243.954.144.143,023,400
29 Jan 20243.724.203.664.194.192,368,000
26 Jan 20243.433.783.383.723.723,138,400
25 Jan 20243.253.373.133.353.352,455,000
24 Jan 20243.323.333.193.243.242,467,600
23 Jan 20243.353.413.203.243.241,432,600
22 Jan 20243.243.423.163.293.291,940,800
19 Jan 20243.053.172.793.173.172,500,400
18 Jan 20243.213.302.903.033.032,870,500
17 Jan 20242.953.332.783.233.234,254,500
16 Jan 20242.723.192.562.922.929,797,500
12 Jan 20242.522.652.382.402.404,602,200
11 Jan 20242.672.692.402.452.454,385,200
10 Jan 20242.932.982.622.642.646,493,800
09 Jan 20243.073.102.862.952.955,629,000
08 Jan 20243.283.283.083.123.122,925,700
05 Jan 20243.353.413.203.273.272,022,200
04 Jan 20243.423.593.363.373.372,184,000
03 Jan 20243.483.663.383.463.463,123,800
02 Jan 20244.044.083.663.753.752,944,800
29 Dec 20234.154.244.024.054.051,718,300
28 Dec 20233.944.443.944.184.182,594,300
27 Dec 20234.054.133.924.114.111,458,600
26 Dec 20233.974.123.903.963.961,964,700
22 Dec 20233.884.063.663.843.842,421,200
21 Dec 20233.803.953.703.803.803,133,300
20 Dec 20233.564.023.503.683.686,643,200
19 Dec 20232.923.532.823.533.539,319,700
18 Dec 20233.473.542.542.802.8023,917,800
15 Dec 20235.205.504.844.964.963,743,000
14 Dec 20235.155.615.095.155.155,423,200
13 Dec 20234.564.914.324.914.912,393,800
12 Dec 20234.764.874.534.554.551,581,500
11 Dec 20235.035.054.644.784.782,355,200
08 Dec 20234.615.074.455.035.037,095,900
07 Dec 20234.104.684.024.664.663,515,200
06 Dec 20234.044.433.994.124.122,204,700
05 Dec 20234.885.033.983.993.995,236,600
04 Dec 20234.144.814.054.654.654,474,900
01 Dec 20234.004.663.974.634.633,265,100
30 Nov 20234.084.113.934.044.042,517,000
29 Nov 20233.864.213.864.044.042,868,100
28 Nov 20233.873.883.723.833.833,490,800
27 Nov 20233.853.953.783.933.932,458,600
24 Nov 20233.814.003.783.943.941,754,700
22 Nov 20233.813.973.803.883.882,542,500
21 Nov 20234.124.193.773.783.782,601,300
20 Nov 20234.504.604.124.214.212,970,700
17 Nov 20234.124.424.124.414.412,867,500
16 Nov 20234.084.213.754.154.154,882,600
15 Nov 20233.904.573.744.214.218,723,500
14 Nov 20233.434.103.373.893.898,591,800
13 Nov 20233.313.523.053.063.064,080,400
10 Nov 20233.213.443.103.373.374,761,800
09 Nov 20233.663.783.053.093.095,790,100
08 Nov 20234.304.303.603.723.727,646,300
07 Nov 20234.224.474.054.364.363,223,400
06 Nov 20234.885.094.104.134.136,120,400
03 Nov 20234.505.253.944.994.9912,610,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...