Australia markets close in 4 hours 43 minutes

PureCycle Technologies, Inc. (PCTTU)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
17.380.00 (0.00%)
At close: 3:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202117.3817.3817.3817.3817.38-
16 Sept 202117.1017.3817.0217.3817.38300
15 Sept 202117.0017.0016.6016.6016.60900
14 Sept 202116.2716.8116.2516.6016.601,500
13 Sept 202119.4919.4919.4919.4919.49-
10 Sept 202119.4919.4919.4919.4919.49-
09 Sept 202119.4919.4919.4919.4919.49-
08 Sept 202119.4919.4919.4919.4919.49-
07 Sept 202119.4919.4919.4919.4919.49-
03 Sept 202119.4919.4919.4919.4919.49-
02 Sept 202121.5021.5019.4919.4919.49900
01 Sept 202120.0920.0920.0920.0920.09200
31 Aug 202118.4518.9818.4518.9818.98400
30 Aug 202118.9818.9818.9818.9818.98-
27 Aug 202118.9018.9818.9018.9818.98200
26 Aug 202116.7016.7016.7016.7016.70-
25 Aug 202116.7016.7016.7016.7016.70100
24 Aug 202115.9715.9715.9715.9715.97-
23 Aug 202115.9715.9715.9715.9715.97100
20 Aug 202115.0315.0315.0315.0315.03100
19 Aug 202114.4014.4014.1614.2014.20400
18 Aug 202115.2015.2015.2015.2015.20200
17 Aug 202116.6516.6516.6516.6516.65100
16 Aug 202117.9817.9817.9817.9817.98100
13 Aug 202118.6518.6518.6518.6518.65-
12 Aug 202122.9122.9118.6518.6518.65400
11 Aug 202119.4119.4119.4119.4119.41-
10 Aug 202119.4119.4119.4119.4119.41-
09 Aug 202119.4119.4119.4119.4119.41-
06 Aug 202119.4119.4119.4119.4119.41-
05 Aug 202119.4119.4119.4119.4119.41-
04 Aug 202119.4119.4119.4119.4119.41-
03 Aug 202119.4119.4119.4119.4119.41-
02 Aug 202119.4119.4119.4119.4119.41-
30 July 202119.4119.4119.4119.4119.41500
29 July 202120.0120.0120.0120.0120.01-
28 July 202119.8524.4819.8020.0120.015,900
27 July 202116.3818.2216.3818.2218.222,000
26 July 202121.6021.6021.6021.6021.60-
23 July 202121.6021.6021.6021.6021.60100
22 July 202121.6021.6021.6021.6021.60100
21 July 202121.6021.6021.6021.6021.60-
20 July 202121.9021.9021.5021.6021.60700
19 July 202122.0022.0021.8821.8821.881,000
16 July 202123.0123.0123.0123.0123.01100
15 July 202123.0123.0123.0123.0123.01800
14 July 202128.5928.5922.4522.4522.453,100
13 July 202125.9928.5925.9928.5928.59400
12 July 202124.7624.7624.7624.7624.76-
09 July 202124.7624.7624.7624.7624.76-
08 July 202124.7624.7624.7624.7624.76-
07 July 202125.7425.7424.2624.7624.764,000
06 July 202128.8728.8728.7528.7628.76800
02 July 202132.0032.0032.0032.0032.001,600
01 July 202130.7530.7530.7530.7530.75-
30 June 202130.7530.7530.7530.7530.75-
29 June 202130.7530.7530.7430.7530.754,200
28 June 202134.8034.8034.8034.8034.80-
25 June 202137.0137.0134.8034.8034.801,600
24 June 202134.4535.9834.4535.9835.981,200
23 June 202130.2530.2530.2530.2530.25-
22 June 202130.2530.2530.2530.2530.25200
21 June 202130.1030.1030.1030.1030.10500
18 June 202129.9929.9929.9929.9929.99400
17 June 202129.8730.6229.0630.6230.621,800
16 June 202129.0029.3028.8028.8028.801,300
15 June 202126.7626.7624.8824.8824.88200
14 June 202129.7029.7029.7029.7029.70-
11 June 202129.7029.7029.7029.7029.70-
10 June 202129.7029.7029.7029.7029.70100
09 June 202130.1930.1930.1930.1930.19-
08 June 202129.7830.1929.7830.1930.19800
07 June 202126.0026.0026.0026.0026.00-
04 June 202126.0026.0026.0026.0026.00400
03 June 202126.0026.0026.0026.0026.00-
02 June 202123.9126.0023.8626.0026.001,200
01 June 202121.6322.6521.0022.6522.651,700
28 May 202123.1023.1023.1023.1023.10-
27 May 202122.5023.1022.2523.1023.10600
26 May 202122.0022.0021.5021.5021.50700
25 May 202122.6422.6922.6422.6922.69500
24 May 202126.7531.4722.1222.3422.343,700
21 May 202122.0025.0022.0025.0025.001,800
20 May 202120.0020.2520.0020.2520.25500
19 May 202115.2919.3015.2919.2619.261,800
18 May 202118.9020.4015.8117.0017.005,900
17 May 202116.5419.5316.5418.5918.592,000
14 May 202113.3013.3013.3013.3013.30200
13 May 202115.1515.1512.8113.6113.61700
12 May 202116.5516.5516.5516.5516.55-
11 May 202115.0516.5515.0516.5516.55200
10 May 202119.1019.1016.5216.5216.521,100
07 May 202120.0820.6818.1620.6820.682,300
06 May 202120.5723.0017.2518.3118.315,000
05 May 202140.9940.9940.9940.9940.99-
04 May 202140.9940.9940.9940.9940.99-
03 May 202140.8840.9939.9940.9940.99600
30 Apr 202138.5038.5038.5038.5038.50-
29 Apr 202138.5038.5038.5038.5038.50-
28 Apr 202138.5038.5038.5038.5038.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...