Skip to main content

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

13.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2025 12.89 13.40 12.88 13.38 2,380,279 +0.54(+4.21%)
Oct 01, 2025 13.02 13.06 12.66 12.84 1,910,807 -0.31(-2.36%)
Sep 30, 2025 13.01 13.16 12.75 13.15 1,462,077 +0.03(+0.23%)
Sep 29, 2025 12.90 13.18 12.71 13.12 1,736,813 +0.21(+1.63%)
Sep 26, 2025 13.12 13.27 12.72 12.91 1,554,365 -0.19(-1.45%)
Sep 25, 2025 13.18 13.33 12.70 13.10 2,182,874 -0.39(-2.89%)
Sep 24, 2025 13.92 14.03 13.47 13.49 2,446,358 -0.41(-2.95%)
Sep 23, 2025 13.97 14.68 13.80 13.90 2,012,952 -0.02(-0.14%)
Sep 22, 2025 13.70 14.15 13.36 13.92 1,871,338 +0.01(+0.07%)
Sep 19, 2025 13.84 14.41 13.75 13.91 3,415,796 +0.14(+1.02%)
Sep 18, 2025 13.38 13.86 13.15 13.77 1,719,867 +0.59(+4.48%)
Sep 17, 2025 13.48 13.77 12.96 13.18 2,039,606 -0.26(-1.93%)
Sep 16, 2025 13.63 13.66 13.02 13.44 1,478,889 -0.19(-1.39%)
Sep 15, 2025 13.32 13.83 13.26 13.63 1,582,175 +0.33(+2.48%)
Sep 12, 2025 13.36 13.42 13.16 13.30 1,172,665 -0.01(-0.08%)
Sep 11, 2025 13.27 13.65 13.16 13.31 1,503,312 +0.12(+0.91%)
Sep 10, 2025 13.55 13.74 13.04 13.19 1,899,663 -0.32(-2.37%)
Sep 09, 2025 13.41 13.58 13.16 13.51 1,366,462 +0.12(+0.90%)
Sep 08, 2025 13.47 13.57 13.06 13.39 1,547,966 +0.00(+0.00%)
Sep 05, 2025 13.32 13.43 12.83 13.39 1,930,998 +0.23(+1.75%)
Sep 04, 2025 13.22 13.23 12.86 13.16 1,993,647 -0.10(-0.75%)
Sep 03, 2025 13.70 13.86 13.17 13.26 2,372,573 -0.44(-3.21%)
Sep 02, 2025 13.83 14.11 13.50 13.70 2,457,299 -0.59(-4.13%)
Aug 29, 2025 14.75 14.78 14.06 14.29 2,247,847 -0.34(-2.32%)
Aug 28, 2025 14.93 15.14 14.50 14.63 2,576,743 -0.23(-1.55%)
Aug 27, 2025 13.60 15.13 13.51 14.86 7,162,838 +1.26(+9.26%)
Aug 26, 2025 12.75 13.67 12.72 13.60 2,373,991 +0.88(+6.92%)
Aug 25, 2025 12.79 12.95 12.65 12.72 1,584,799 -0.29(-2.27%)
Aug 22, 2025 12.65 13.21 12.40 13.02 2,257,256 +0.45(+3.54%)
Aug 21, 2025 12.35 12.62 12.29 12.57 2,051,831 -0.02(-0.16%)
Aug 20, 2025 12.26 12.69 12.10 12.59 2,528,484 +0.38(+3.11%)
Aug 19, 2025 12.64 12.84 11.99 12.21 3,165,182 -0.48(-3.78%)
Aug 18, 2025 12.99 13.16 12.62 12.69 2,708,901 -0.61(-4.59%)
Aug 15, 2025 13.48 13.48 13.05 13.30 2,457,630 -0.05(-0.37%)
Aug 14, 2025 13.25 13.48 12.81 13.35 1,964,379 -0.22(-1.62%)
Aug 13, 2025 13.51 13.81 13.11 13.57 2,742,171 +0.29(+2.18%)
Aug 12, 2025 12.95 13.62 12.94 13.28 3,000,127 +0.48(+3.75%)
Aug 11, 2025 12.40 13.26 12.38 12.80 3,412,176 +0.45(+3.64%)
Aug 08, 2025 13.20 14.22 12.01 12.35 7,451,955 +0.00(+0.00%)
Aug 07, 2025 13.26 13.40 12.21 12.35 3,482,572 -0.65(-5.00%)
Aug 06, 2025 13.27 13.27 12.81 13.00 2,018,543 -0.24(-1.81%)
Aug 05, 2025 13.49 13.51 13.00 13.24 1,964,491 -0.04(-0.30%)
Aug 04, 2025 12.83 13.30 12.70 13.28 2,807,571 +0.66(+5.23%)
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.