Purecycle Technologies Holdings Corp (PCT) Historical Stock Data
11.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCT is up 0.84% a day on average. There have been 14 days where Purecycle Technologies Holdings Corp closed green and 16 days where PCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.00 | 11.99 | ↓$0.01 (-0.08%) | 11.69 | 12.55 | 2.52M |
| 2024-11-19 | 11.47 | 11.67 | ↑$0.20 (1.74%) | 11.38 | 11.74 | 1.54M |
| 2024-11-18 | 10.84 | 11.60 | ↑$0.76 (7.01%) | 10.84 | 11.66 | 2.03M |
| 2024-11-15 | 11.15 | 11.04 | ↓$0.11 (-0.99%) | 10.88 | 11.21 | 1.96M |
| 2024-11-14 | 11.72 | 11.14 | ↓$0.58 (-4.95%) | 11.12 | 11.92 | 2.43M |
| 2024-11-13 | 12.80 | 11.79 | ↓$1.01 (-7.89%) | 11.63 | 12.88 | 3.71M |
| 2024-11-12 | 12.92 | 12.66 | ↓$0.26 (-2.01%) | 12.55 | 14.28 | 4.10M |
| 2024-11-11 | 12.08 | 12.91 | ↑$0.82 (6.83%) | 12.03 | 13.45 | 3.15M |
| 2024-11-08 | 12.41 | 11.96 | ↓$0.45 (-3.63%) | 11.72 | 12.42 | 2.94M |
| 2024-11-07 | 13.07 | 12.46 | ↓$0.61 (-4.67%) | 11.90 | 14.30 | 6.41M |
| 2024-11-06 | 12.96 | 13.36 | ↑$0.40 (3.09%) | 12.60 | 13.36 | 3.72M |
| 2024-11-05 | 12.59 | 12.59 | ↑$0.00 (0.00%) | 12.49 | 12.95 | 1.71M |
| 2024-11-04 | 12.67 | 12.51 | ↓$0.16 (-1.26%) | 12.13 | 12.85 | 1.98M |
| 2024-11-01 | 13.14 | 12.87 | ↓$0.27 (-2.05%) | 12.81 | 13.62 | 2.32M |
| 2024-10-31 | 13.45 | 13.02 | ↓$0.43 (-3.20%) | 12.73 | 13.55 | 2.52M |
| 2024-10-30 | 13.82 | 13.48 | ↓$0.34 (-2.46%) | 13.46 | 14.14 | 1.86M |
| 2024-10-29 | 13.53 | 14.00 | ↑$0.47 (3.47%) | 13.29 | 14.30 | 2.87M |
| 2024-10-28 | 14.30 | 13.92 | ↓$0.38 (-2.66%) | 13.66 | 14.37 | 3.07M |
| 2024-10-25 | 14.74 | 14.12 | ↓$0.62 (-4.21%) | 13.84 | 15.58 | 8.67M |
| 2024-10-24 | 11.15 | 14.30 | ↑$3.15 (28.25%) | 11.07 | 14.88 | 14.45M |
| 2024-10-23 | 11.06 | 11.04 | ↓$0.02 (-0.18%) | 10.85 | 11.46 | 1.78M |
| 2024-10-22 | 11.14 | 11.19 | ↑$0.05 (0.45%) | 10.87 | 11.35 | 1.79M |
| 2024-10-21 | 10.75 | 11.11 | ↑$0.36 (3.35%) | 10.41 | 11.24 | 2.22M |
| 2024-10-18 | 10.44 | 10.68 | ↑$0.24 (2.30%) | 10.41 | 11.25 | 4.77M |
| 2024-10-17 | 10.30 | 9.98 | ↓$0.32 (-3.11%) | 9.89 | 10.62 | 1.84M |
| 2024-10-16 | 9.93 | 10.29 | ↑$0.36 (3.63%) | 9.70 | 10.65 | 3.56M |
| 2024-10-15 | 9.40 | 9.73 | ↑$0.33 (3.51%) | 9.16 | 9.88 | 1.55M |
| 2024-10-14 | 9.41 | 9.37 | ↓$0.04 (-0.43%) | 9.24 | 9.50 | 1.18M |
| 2024-10-11 | 9.09 | 9.40 | ↑$0.31 (3.41%) | 9.02 | 9.66 | 1.90M |
| 2024-10-10 | 8.92 | 9.09 | ↑$0.17 (1.91%) | 8.64 | 9.15 | 1.66M |
Create an account or log in to view more rows.
$PCT we had no volume for days before the last big rip
$PCT Rug pull soon?
$PCT Moon soon
$PCT LOL
$PCT I still don’t wanna buy it
$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