Purecycle Technologies Holdings Corp (PCT) Historical Stock Data
7.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCT is up 0.95% a day on average. There have been 16 days where Purecycle Technologies Holdings Corp closed green and 14 days where PCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.70 | 7.29 | ↓$0.41 (-5.32%) | 7.26 | 7.75 | 2.97M |
| 2025-05-08 | 7.05 | 7.55 | ↑$0.50 (7.09%) | 6.93 | 7.82 | 6.14M |
| 2025-05-07 | 6.58 | 6.56 | ↓$0.02 (-0.30%) | 6.37 | 6.67 | 2.20M |
| 2025-05-06 | 6.52 | 6.56 | ↑$0.04 (0.61%) | 6.49 | 6.73 | 1.52M |
| 2025-05-05 | 6.62 | 6.69 | ↑$0.07 (1.06%) | 6.39 | 6.78 | 2.66M |
| 2025-05-02 | 6.85 | 6.72 | ↓$0.13 (-1.90%) | 6.71 | 7.01 | 1.88M |
| 2025-05-01 | 6.79 | 6.66 | ↓$0.13 (-1.91%) | 6.59 | 6.85 | 1.40M |
| 2025-04-30 | 6.53 | 6.71 | ↑$0.18 (2.76%) | 6.53 | 6.79 | 2.24M |
| 2025-04-29 | 6.90 | 6.96 | ↑$0.06 (0.87%) | 6.76 | 7.04 | 1.49M |
| 2025-04-28 | 6.75 | 6.95 | ↑$0.20 (2.96%) | 6.75 | 7.23 | 2.55M |
| 2025-04-25 | 6.75 | 6.74 | ↓$0.01 (-0.15%) | 6.67 | 6.89 | 1.37M |
| 2025-04-24 | 6.60 | 6.85 | ↑$0.25 (3.79%) | 6.44 | 7.04 | 5.25M |
| 2025-04-23 | 6.83 | 6.30 | ↓$0.53 (-7.76%) | 6.29 | 7.04 | 3.78M |
| 2025-04-22 | 5.78 | 6.39 | ↑$0.61 (10.55%) | 5.78 | 6.57 | 5.07M |
| 2025-04-21 | 5.90 | 5.57 | ↓$0.34 (-5.68%) | 5.48 | 5.95 | 2.83M |
| 2025-04-17 | 6.08 | 5.99 | ↓$0.09 (-1.48%) | 5.91 | 6.28 | 1.88M |
| 2025-04-16 | 6.22 | 6.11 | ↓$0.11 (-1.77%) | 5.90 | 6.43 | 2.02M |
| 2025-04-15 | 6.48 | 6.36 | ↓$0.12 (-1.85%) | 6.33 | 6.66 | 1.41M |
| 2025-04-14 | 6.38 | 6.46 | ↑$0.08 (1.25%) | 6.10 | 6.49 | 2.12M |
| 2025-04-11 | 5.87 | 6.23 | ↑$0.36 (6.13%) | 5.64 | 6.43 | 2.80M |
| 2025-04-10 | 6.08 | 5.92 | ↓$0.16 (-2.63%) | 5.69 | 6.20 | 2.76M |
| 2025-04-09 | 5.56 | 6.50 | ↑$0.94 (16.91%) | 5.47 | 6.87 | 4.72M |
| 2025-04-08 | 6.50 | 5.75 | ↓$0.75 (-11.54%) | 5.60 | 6.55 | 3.53M |
| 2025-04-07 | 5.57 | 6.19 | ↑$0.62 (11.13%) | 5.40 | 6.72 | 4.09M |
| 2025-04-04 | 6.48 | 5.99 | ↓$0.49 (-7.56%) | 5.57 | 6.53 | 7.06M |
| 2025-04-03 | 6.70 | 6.84 | ↑$0.14 (2.09%) | 6.55 | 6.96 | 3.12M |
| 2025-04-02 | 6.51 | 7.38 | ↑$0.87 (13.36%) | 6.47 | 7.43 | 2.32M |
| 2025-04-01 | 6.82 | 6.83 | ↑$0.01 (0.15%) | 6.56 | 7.10 | 2.27M |
| 2025-03-31 | 6.86 | 6.92 | ↑$0.06 (0.87%) | 6.59 | 7.11 | 2.07M |
| 2025-03-28 | 7.26 | 7.02 | ↓$0.24 (-3.31%) | 6.89 | 7.36 | 2.43M |
Create an account or log in to view more rows.
$PCT diamond balls
$PCT Growth/Value
$PCT Yolo
$PCT where’s the WSB guys at? Still sleeping?
$PCT The squeeze is coming
$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