Purecycle Technologies Holdings Corp (PCT) Historical Stock Data

8.20 ↓0.18 (-2.15%)

As of January 26, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, PCT is up 0.88% a day on average. There have been 19 days where Purecycle Technologies Holdings Corp closed green and 11 days where PCT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-25	8.52	8.38	↓$0.14 (-1.64%)	7.98	8.55	1.29M
2023-01-24	9.34	8.68	↓$0.66 (-7.07%)	8.58	9.36	1.61M
2023-01-23	9.15	9.36	↑$0.21 (2.30%)	9.15	10.04	1.97M
2023-01-20	8.70	9.30	↑$0.60 (6.90%)	8.48	9.36	1.58M
2023-01-19	8.50	8.53	↑$0.03 (0.35%)	8.33	8.84	1.04M
2023-01-18	8.77	8.62	↓$0.15 (-1.71%)	8.46	9.13	2.20M
2023-01-17	7.66	8.64	↑$0.98 (12.73%)	7.53	8.94	2.36M
2023-01-13	7.67	7.66	↓$0.01 (-0.13%)	7.29	7.83	1M
2023-01-12	7.33	7.74	↑$0.41 (5.59%)	7.04	7.77	1.24M
2023-01-11	6.89	7.27	↑$0.38 (5.52%)	6.67	7.35	1.43M
2023-01-10	6.70	6.88	↑$0.18 (2.69%)	6.55	6.89	699.26K
2023-01-09	6.90	6.65	↓$0.25 (-3.62%)	6.58	6.92	0.92M
2023-01-06	6.52	6.77	↑$0.25 (3.83%)	6.24	6.84	1.11M
2023-01-05	6.55	6.46	↓$0.09 (-1.37%)	6.23	6.59	0.92M
2023-01-04	6.37	6.53	↑$0.16 (2.51%)	6.16	6.70	1.47M
2023-01-03	6.86	6.30	↓$0.56 (-8.16%)	6.11	6.89	1.28M
2022-12-30	6.75	6.76	↑$0.01 (0.15%)	6.59	6.85	1.22M
2022-12-29	6.54	6.85	↑$0.31 (4.74%)	6.37	6.89	0.98M
2022-12-28	6.35	6.41	↑$0.06 (0.94%)	6.21	6.54	735K
2022-12-27	6.49	6.34	↓$0.15 (-2.31%)	6.29	6.51	584.52K
2022-12-23	6.37	6.49	↑$0.12 (1.88%)	6.22	6.50	654.25K
2022-12-22	6.63	6.38	↓$0.25 (-3.77%)	6.16	6.63	0.94M
2022-12-21	6.48	6.61	↑$0.13 (2.01%)	6.25	6.64	0.91M
2022-12-20	6.18	6.46	↑$0.28 (4.53%)	6.03	6.90	2.26M
2022-12-19	6.37	6.07	↓$0.30 (-4.71%)	6.03	6.37	0.97M
2022-12-16	6.31	6.37	↑$0.06 (0.95%)	6.11	6.42	1.07M
2022-12-15	6.31	6.40	↑$0.09 (1.43%)	6.26	6.47	783.94K
2022-12-14	6.16	6.41	↑$0.25 (4.06%)	6.11	6.49	1.04M
2022-12-13	6.59	6.20	↓$0.39 (-5.92%)	6.11	6.68	837.86K
2022-12-12	6.13	6.36	↑$0.23 (3.75%)	6.06	6.42	0.99M