Purecycle Technologies Holdings Corp (PCT) Historical Stock Data
5.24 ↑0.57 (12.21%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PCT is down -0.65% a day on average. There have been 9 days where Purecycle Technologies Holdings Corp closed green and 21 days where PCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4.80 | 5.24 | ↑$0.44 (9.17%) | 4.71 | 5.33 | 3.82M |
| 2024-05-01 | 4.68 | 4.67 | ↓$0.01 (-0.21%) | 4.50 | 4.93 | 2.42M |
| 2024-04-30 | 4.92 | 4.67 | ↓$0.25 (-5.08%) | 4.67 | 4.92 | 1.99M |
| 2024-04-29 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.84 | 5.04 | 1.43M |
| 2024-04-26 | 5.02 | 4.98 | ↓$0.04 (-0.80%) | 4.92 | 5.22 | 1.36M |
| 2024-04-25 | 4.95 | 5.05 | ↑$0.10 (2.02%) | 4.78 | 5.10 | 1.28M |
| 2024-04-24 | 5.04 | 4.96 | ↓$0.08 (-1.59%) | 4.89 | 5.09 | 1.56M |
| 2024-04-23 | 4.97 | 5.09 | ↑$0.12 (2.41%) | 4.95 | 5.31 | 1M |
| 2024-04-22 | 5.34 | 5.04 | ↓$0.30 (-5.62%) | 4.98 | 5.34 | 1.22M |
| 2024-04-19 | 5.05 | 5.24 | ↑$0.19 (3.76%) | 5.05 | 5.25 | 1.16M |
| 2024-04-18 | 5.14 | 5.10 | ↓$0.04 (-0.78%) | 5.06 | 5.32 | 1.24M |
| 2024-04-17 | 5.22 | 5.14 | ↓$0.08 (-1.53%) | 5.10 | 5.31 | 1.58M |
| 2024-04-16 | 5.27 | 5.21 | ↓$0.06 (-1.14%) | 5.17 | 5.40 | 1.64M |
| 2024-04-15 | 5.60 | 5.30 | ↓$0.30 (-5.36%) | 5.29 | 5.72 | 2.30M |
| 2024-04-12 | 5.79 | 5.67 | ↓$0.12 (-2.07%) | 5.56 | 5.88 | 1.30M |
| 2024-04-11 | 5.75 | 5.87 | ↑$0.12 (2.09%) | 5.57 | 5.90 | 2.93M |
| 2024-04-10 | 5.75 | 5.71 | ↓$0.04 (-0.70%) | 5.59 | 5.86 | 1.90M |
| 2024-04-09 | 6.00 | 5.93 | ↓$0.07 (-1.17%) | 5.85 | 6.15 | 0.99M |
| 2024-04-08 | 6.00 | 5.95 | ↓$0.05 (-0.83%) | 5.73 | 6.00 | 1.32M |
| 2024-04-05 | 5.67 | 5.80 | ↑$0.13 (2.29%) | 5.54 | 5.81 | 759.88K |
| 2024-04-04 | 5.79 | 5.68 | ↓$0.11 (-1.90%) | 5.59 | 6.01 | 1.40M |
| 2024-04-03 | 5.85 | 5.72 | ↓$0.13 (-2.22%) | 5.65 | 5.87 | 1.59M |
| 2024-04-02 | 5.75 | 5.82 | ↑$0.07 (1.22%) | 5.57 | 6.03 | 1.90M |
| 2024-04-01 | 6.17 | 5.88 | ↓$0.29 (-4.70%) | 5.85 | 6.23 | 1.33M |
| 2024-03-28 | 5.95 | 6.22 | ↑$0.27 (4.54%) | 5.95 | 6.40 | 2.76M |
| 2024-03-27 | 5.95 | 6.05 | ↑$0.10 (1.68%) | 5.86 | 6.11 | 1.90M |
| 2024-03-26 | 6.10 | 5.82 | ↓$0.28 (-4.59%) | 5.80 | 6.18 | 1.26M |
| 2024-03-25 | 6.08 | 6.05 | ↓$0.03 (-0.49%) | 6.01 | 6.29 | 1.07M |
| 2024-03-22 | 6.24 | 6.07 | ↓$0.17 (-2.72%) | 5.92 | 6.25 | 1.64M |
| 2024-03-21 | 6.45 | 6.17 | ↓$0.28 (-4.34%) | 6.16 | 6.59 | 2.78M |
Create an account or log in to view more rows.
$PCT starting to gap up a little
$PCT don’t be boring today beast
$PCT rocket fuel tanks are full. Gonna shoot to the stars
$PCT nice
$PCT I like green candles on my birthday cake
$PCT Shorts talk the talk but cant walk the walk
$PCT we always finish green after a red week. Less go!
$PCT slap the ask.
$PCT come on bulls we can do it
don’t let bears win
$PCT Nope