Purecycle Technologies Holdings Corp (PCT) Historical Stock Data
6.83 ↓0.09 (-1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCT is down -1.09% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 7.44 | 7.38 | ↓$0.06 (-0.81%) | 7.31 | 7.66 | 1.36M |
| 2025-03-26 | 7.71 | 7.52 | ↓$0.19 (-2.46%) | 7.32 | 7.89 | 1.64M |
| 2025-03-25 | 8.18 | 7.79 | ↓$0.39 (-4.77%) | 7.69 | 8.19 | 1.64M |
| 2025-03-24 | 7.96 | 8.13 | ↑$0.17 (2.14%) | 7.96 | 8.28 | 1.68M |
| 2025-03-21 | 7.47 | 7.77 | ↑$0.30 (4.02%) | 7.36 | 7.84 | 1.98M |
| 2025-03-20 | 7.82 | 7.63 | ↓$0.19 (-2.43%) | 7.54 | 8.12 | 1.83M |
| 2025-03-19 | 7.63 | 8.01 | ↑$0.38 (4.98%) | 7.63 | 8.06 | 1.80M |
| 2025-03-18 | 7.36 | 7.70 | ↑$0.34 (4.62%) | 7.20 | 7.88 | 2.45M |
| 2025-03-17 | 7.63 | 7.46 | ↓$0.17 (-2.23%) | 7.46 | 7.89 | 1.20M |
| 2025-03-14 | 7.42 | 7.70 | ↑$0.28 (3.77%) | 7.38 | 7.91 | 2.15M |
| 2025-03-13 | 7.64 | 7.23 | ↓$0.41 (-5.37%) | 7.15 | 7.71 | 2.27M |
| 2025-03-12 | 7.66 | 7.66 | ↑$0.00 (0.00%) | 7.25 | 7.96 | 2.73M |
| 2025-03-11 | 7.31 | 7.41 | ↑$0.10 (1.37%) | 7.11 | 7.67 | 3M |
| 2025-03-10 | 8.38 | 7.26 | ↓$1.12 (-13.37%) | 7.17 | 8.50 | 5.76M |
| 2025-03-07 | 9.00 | 8.65 | ↓$0.35 (-3.89%) | 8.09 | 9.03 | 3.43M |
| 2025-03-06 | 9.00 | 9.13 | ↑$0.13 (1.44%) | 8.91 | 9.40 | 2.22M |
| 2025-03-05 | 9.28 | 9.29 | ↑$0.01 (0.11%) | 8.90 | 9.35 | 1.53M |
| 2025-03-04 | 9.00 | 9.12 | ↑$0.12 (1.33%) | 8.64 | 9.55 | 3.91M |
| 2025-03-03 | 10.36 | 9.36 | ↓$1.00 (-9.65%) | 9.29 | 10.66 | 3.21M |
| 2025-02-28 | 9.16 | 10.30 | ↑$1.14 (12.45%) | 9.01 | 10.37 | 3.27M |
| 2025-02-27 | 9.80 | 9.22 | ↓$0.58 (-5.92%) | 9.13 | 10.38 | 4.71M |
| 2025-02-26 | 9.63 | 9.47 | ↓$0.16 (-1.66%) | 9.16 | 9.76 | 2.08M |
| 2025-02-25 | 9.70 | 9.45 | ↓$0.25 (-2.58%) | 9.13 | 9.76 | 2.14M |
| 2025-02-24 | 9.90 | 9.75 | ↓$0.15 (-1.52%) | 9.44 | 9.93 | 1.71M |
| 2025-02-21 | 10.63 | 9.83 | ↓$0.80 (-7.53%) | 9.68 | 10.72 | 2.38M |
| 2025-02-20 | 10.43 | 10.58 | ↑$0.15 (1.44%) | 10.13 | 10.77 | 1.60M |
| 2025-02-19 | 10.90 | 10.46 | ↓$0.44 (-4.04%) | 10.37 | 10.90 | 2.36M |
Create an account or log in to view more rows.
$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
$PCT starting to gap up a little