Purecycle Technologies Holdings Corp (PCT) Historical Stock Data
10.85 ↑0.48 (4.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCT is down -0.81% a day on average. There have been 11 days where Purecycle Technologies Holdings Corp closed green and 19 days where PCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.20 | 10.85 | ↑$0.65 (6.37%) | 10.20 | 11.12 | 2.89M |
| 2024-12-19 | 10.79 | 10.37 | ↓$0.42 (-3.89%) | 10.30 | 11.02 | 3.52M |
| 2024-12-18 | 11.91 | 10.67 | ↓$1.24 (-10.41%) | 10.52 | 11.94 | 3.12M |
| 2024-12-17 | 11.83 | 11.68 | ↓$0.15 (-1.27%) | 11.61 | 12.30 | 1.48M |
| 2024-12-16 | 11.76 | 11.88 | ↑$0.12 (1.02%) | 11.61 | 12.24 | 2.69M |
| 2024-12-13 | 12.06 | 11.75 | ↓$0.31 (-2.57%) | 11.60 | 12.15 | 2.43M |
| 2024-12-12 | 12.41 | 12.05 | ↓$0.36 (-2.90%) | 11.86 | 12.63 | 1.77M |
| 2024-12-11 | 12.87 | 12.45 | ↓$0.42 (-3.26%) | 12.37 | 12.98 | 1.69M |
| 2024-12-10 | 12.75 | 12.79 | ↑$0.04 (0.31%) | 12.57 | 13.22 | 1.56M |
| 2024-12-09 | 13.25 | 12.75 | ↓$0.50 (-3.77%) | 12.74 | 13.53 | 2M |
| 2024-12-06 | 12.64 | 13.18 | ↑$0.54 (4.27%) | 12.55 | 13.25 | 1.54M |
| 2024-12-05 | 12.90 | 12.52 | ↓$0.38 (-2.95%) | 12.48 | 13.20 | 2.26M |
| 2024-12-04 | 13.74 | 12.89 | ↓$0.85 (-6.19%) | 12.85 | 14.31 | 2.90M |
| 2024-12-03 | 14.00 | 13.76 | ↓$0.24 (-1.71%) | 13.53 | 14.15 | 2.65M |
| 2024-12-02 | 13.78 | 14.12 | ↑$0.34 (2.47%) | 13.51 | 14.48 | 4.94M |
| 2024-11-29 | 13.47 | 13.30 | ↓$0.18 (-1.30%) | 13.20 | 13.64 | 1.05M |
| 2024-11-27 | 13.54 | 13.20 | ↓$0.34 (-2.51%) | 13.05 | 13.54 | 1.62M |
| 2024-11-26 | 12.85 | 13.28 | ↑$0.43 (3.35%) | 12.68 | 13.54 | 1.95M |
| 2024-11-25 | 12.28 | 12.92 | ↑$0.64 (5.21%) | 12.28 | 13.28 | 3.35M |
| 2024-11-22 | 11.69 | 11.93 | ↑$0.24 (2.05%) | 11.26 | 12.01 | 2.12M |
| 2024-11-21 | 12.01 | 11.69 | ↓$0.32 (-2.66%) | 11.67 | 12.24 | 1.49M |
| 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 |
Create an account or log in to view more rows.
$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
$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