Skip to main content

PureCycle Technologies, Inc. - Common stock (NQ:PCT)

13.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.91 14.07 13.54 13.70 2,143,172 +0.00(+0.00%)
Jun 27, 2025 14.02 14.07 13.54 13.70 7,263,500 -0.30(-2.14%)
Jun 26, 2025 13.81 14.23 13.79 14.00 2,672,095 +0.13(+0.94%)
Jun 25, 2025 14.06 14.19 13.50 13.87 3,955,165 +0.07(+0.51%)
Jun 24, 2025 13.45 13.97 13.28 13.80 3,935,649 +0.69(+5.26%)
Jun 23, 2025 12.89 13.29 12.38 13.11 4,041,213 +0.08(+0.61%)
Jun 20, 2025 13.84 14.11 12.92 13.03 5,877,904 -0.66(-4.82%)
Jun 18, 2025 14.38 15.19 13.41 13.69 7,365,386 -0.43(-3.05%)
Jun 17, 2025 13.75 15.47 13.48 14.12 20,947,240 +2.25(+18.96%)
Jun 16, 2025 11.55 12.25 11.49 11.87 2,983,737 +0.53(+4.67%)
Jun 13, 2025 11.28 11.55 11.01 11.34 2,978,194 -0.33(-2.83%)
Jun 12, 2025 11.08 11.87 10.96 11.67 3,028,217 +0.47(+4.20%)
Jun 11, 2025 11.08 11.38 10.95 11.20 2,058,450 +0.19(+1.73%)
Jun 10, 2025 10.90 11.29 10.75 11.01 3,523,629 +0.19(+1.76%)
Jun 09, 2025 10.04 10.85 9.760 10.82 3,896,494 +0.94(+9.51%)
Jun 06, 2025 10.00 10.25 9.830 9.880 1,985,219 +0.10(+1.02%)
Jun 05, 2025 10.00 10.00 9.600 9.780 3,043,647 -0.15(-1.51%)
Jun 04, 2025 9.900 10.21 9.670 9.930 2,023,693 +0.07(+0.71%)
Jun 03, 2025 9.460 10.05 9.260 9.860 2,867,681 +0.56(+6.02%)
Jun 02, 2025 9.540 9.637 9.150 9.300 1,889,794 -0.21(-2.21%)
May 30, 2025 9.560 9.655 9.195 9.510 2,873,972 -0.24(-2.46%)
May 29, 2025 10.44 10.44 9.580 9.750 2,825,686 -0.50(-4.88%)
May 28, 2025 10.36 10.40 10.03 10.25 3,910,741 -0.10(-0.97%)
May 27, 2025 9.600 10.52 9.520 10.35 5,221,780 +1.00(+10.70%)
May 23, 2025 8.850 9.480 8.780 9.350 2,925,762 +0.20(+2.19%)
May 22, 2025 8.100 9.290 8.040 9.150 4,145,600 +1.01(+12.41%)
May 21, 2025 8.580 8.825 8.120 8.140 4,380,047 -0.62(-7.08%)
May 20, 2025 8.720 8.960 8.560 8.760 2,446,529 -0.02(-0.23%)
May 19, 2025 8.990 9.100 8.615 8.780 4,118,583 -0.51(-5.49%)
May 16, 2025 8.940 9.450 8.750 9.290 5,959,792 +0.61(+7.03%)
May 15, 2025 8.110 8.710 8.070 8.680 3,898,270 +0.48(+5.85%)
May 14, 2025 7.920 8.230 7.740 8.200 2,773,131 +0.27(+3.40%)
May 13, 2025 8.240 8.300 7.860 7.930 2,954,173 -0.20(-2.46%)
May 12, 2025 7.800 8.150 7.600 8.130 5,010,995 +0.84(+11.52%)
May 09, 2025 7.700 7.750 7.260 7.290 2,971,968 -0.26(-3.44%)
May 08, 2025 7.050 7.815 6.930 7.550 6,143,645 +0.99(+15.09%)
May 07, 2025 6.580 6.670 6.370 6.560 2,164,845 +0.00(+0.00%)
May 06, 2025 6.520 6.725 6.490 6.560 1,540,510 -0.13(-1.94%)
May 05, 2025 6.620 6.775 6.390 6.690 2,660,375 -0.03(-0.45%)
May 02, 2025 6.850 7.010 6.710 6.720 1,881,338 +0.06(+0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.