PCT Quote, Trading Chart, PureCycle Technologies Inc.

home / stock / pct / pct quote

Stock Information
Company Name: PureCycle Technologies Inc.
Stock Symbol: PCT
Market: NASDAQ
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:$5.745
Change Percent:8.81%
Open:$5.51
Previous Close:$5.28
High:$6.155
Low:$5.51
Volume:2,918,393
Last Trade Date Time:05/14/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PCT Chart
Last Twenty Trading Days
Date:2024-05-14
Open:$5.51
Close:$5.28
High:$6.155
Low:$5.51
Volume:2,918,393
Date:2024-05-13
Open:$4.94
Close:$5.28
High:$5.32
Low:$4.89
Volume:2,580,858
Date:2024-05-10
Open:$4.92
Close:$4.84
High:$4.93
Low:$4.61
Volume:1,660,877
Date:2024-05-09
Open:$4.72
Close:$4.88
High:$4.955
Low:$4.71
Volume:1,099,579
Date:2024-05-08
Open:$4.96
Close:$4.77
High:$4.96
Low:$4.61
Volume:2,296,143
Date:2024-05-07
Open:$4.95
Close:$5.02
High:$5.47
Low:$4.775
Volume:3,569,945
Date:2024-05-06
Open:$5.39
Close:$5.17
High:$5.4999
Low:$5.125
Volume:1,660,342
Date:2024-05-03
Open:$5.34
Close:$5.34
High:$5.505
Low:$5.28
Volume:1,863,593
Date:2024-05-02
Open:$4.8
Close:$5.24
High:$5.33
Low:$4.71
Volume:3,819,938
Date:2024-05-01
Open:$4.68
Close:$4.67
High:$4.925
Low:$4.5
Volume:2,416,481
Date:2024-04-30
Open:$4.92
Close:$4.67
High:$4.92
Low:$4.67
Volume:1,990,655
Date:2024-04-29
Open:$5
Close:$4.96
High:$5.035
Low:$4.84
Volume:1,427,735
Date:2024-04-26
Open:$5.02
Close:$4.98
High:$5.215
Low:$4.9187
Volume:1,360,436
Date:2024-04-25
Open:$4.95
Close:$5.05
High:$5.1
Low:$4.78
Volume:1,276,428
Date:2024-04-24
Open:$5.04
Close:$4.96
High:$5.09
Low:$4.885
Volume:1,558,179
Date:2024-04-23
Open:$4.97
Close:$5.09
High:$5.31
Low:$4.95
Volume:997,986
Date:2024-04-22
Open:$5.34
Close:$5.04
High:$5.34
Low:$4.98
Volume:1,215,241
Date:2024-04-19
Open:$5.05
Close:$5.24
High:$5.25
Low:$5.05
Volume:1,162,973
Date:2024-04-18
Open:$5.14
Close:$5.1
High:$5.32
Low:$5.06
Volume:1,236,136
Date:2024-04-17
Open:$5.22
Close:$5.14
High:$5.31
Low:$5.1
Volume:1,580,014