PCT Quote, Trading Chart, PureCycle Technologies Inc.

home / stock / pct / pct quote

Stock Information
Company Name: PureCycle Technologies Inc.
Stock Symbol: PCT
Market: NASDAQ
Website: purecycle.com
Menu
PCT PCT Quote PCT Short PCT News PCT Articles PCT Message Board
Get PCT Alerts

News, Short Squeeze, Breakout and More Instantly...
PCT Quote
Last:$6.17
Change Percent:-0.67%
Open:$5.97
Previous Close:$6.17
High:$6.185
Low:$5.72
Volume:975,958
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PCT Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$5.97
Close:$6.17
High:$6.185
Low:$5.72
Volume:975,958
Date:2024-07-19
Open:$6.12
Close:$5.93
High:$6.12
Low:$5.81
Volume:657,672
Date:2024-07-18
Open:$6.12
Close:$6.04
High:$6.39
Low:$5.945
Volume:998,069
Date:2024-07-17
Open:$5.91
Close:$6.14
High:$6.18
Low:$5.8805
Volume:1,087,305
Date:2024-07-16
Open:$5.89
Close:$6.01
High:$6.07
Low:$5.825
Volume:1,186,580
Date:2024-07-15
Open:$5.65
Close:$5.78
High:$5.8
Low:$5.52
Volume:923,877
Date:2024-07-12
Open:$5.8
Close:$5.72
High:$5.875
Low:$5.605
Volume:1,158,388
Date:2024-07-11
Open:$5.35
Close:$5.69
High:$5.82
Low:$5.35
Volume:1,803,179
Date:2024-07-10
Open:$5.22
Close:$5.17
High:$5.315
Low:$5.1
Volume:1,144,911
Date:2024-07-09
Open:$5.29
Close:$5.19
High:$5.34
Low:$5.11
Volume:1,130,944
Date:2024-07-08
Open:$5.48
Close:$5.28
High:$5.61
Low:$5.27
Volume:1,099,099
Date:2024-07-05
Open:$5.5
Close:$5.47
High:$5.51
Low:$5.27
Volume:1,630,316
Date:2024-07-04
Open:$5.63
Close:$5.46
High:$5.725
Low:$5.15
Volume:2,085,171
Date:2024-07-03
Open:$5.63
Close:$5.46
High:$5.725
Low:$5.15
Volume:2,085,171
Date:2024-07-02
Open:$5.83
Close:$5.71
High:$6.0021
Low:$5.665
Volume:1,057,041
Date:2024-07-01
Open:$5.93
Close:$5.83
High:$6.02
Low:$5.83
Volume:1,022,506
Date:2024-06-28
Open:$6.05
Close:$5.92
High:$6.0584
Low:$5.76
Volume:4,789,997
Date:2024-06-27
Open:$6.07
Close:$5.99
High:$6.07
Low:$5.83
Volume:1,597,833
Date:2024-06-26
Open:$5.8
Close:$6.05
High:$6.05
Low:$5.72
Volume:1,187,213
Date:2024-06-25
Open:$5.96
Close:$5.83
High:$6.13
Low:$5.8
Volume:1,858,990