5 DAY PERFORMANCE
+24.74%
1 MONTH PERFORMANCE
+22.47%
3 MONTH PERFORMANCE
-10.46%
6 MONTH PERFORMANCE
+34.88%
YEAR-TO-DATE PERFORMANCE
+5.27%
1 YEAR PERFORMANCE
+118.42%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.66 | $7.66 (0%) | $7.96 | $7.25 | 2.54 M | $1.19 B |
| 03/11/2025 | $7.31 | $7.41 (1.37%) | $7.67 | $7.11 | 3.00 M | $1.18 B |
| 03/10/2025 | $8.38 | $7.26 (-13.37%) | $8.50 | $7.17 | 5.76 M | $1.16 B |
| 03/07/2025 | $9.00 | $8.65 (-3.89%) | $9.03 | $8.09 | 3.43 M | $1.38 B |
| 03/06/2025 | $9.00 | $9.13 (1.44%) | $9.40 | $8.91 | 2.22 M | $1.45 B |
| 03/05/2025 | $9.28 | $9.29 (0.11%) | $9.35 | $8.90 | 1.53 M | $1.48 B |
| 03/04/2025 | $9.00 | $9.12 (1.33%) | $9.55 | $8.64 | 3.91 M | $1.45 B |
| 03/03/2025 | $10.36 | $9.36 (-9.65%) | $10.66 | $9.29 | 3.21 M | $1.49 B |
| 02/28/2025 | $9.16 | $10.30 (12.45%) | $10.37 | $9.01 | 3.27 M | $1.64 B |
| 02/27/2025 | $9.80 | $9.22 (-5.92%) | $10.38 | $9.13 | 4.71 M | $1.47 B |
| 02/26/2025 | $9.63 | $9.47 (-1.66%) | $9.76 | $9.16 | 2.08 M | $1.51 B |
| 02/25/2025 | $9.70 | $9.45 (-2.58%) | $9.76 | $9.13 | 2.14 M | $1.57 B |
| 02/24/2025 | $9.90 | $9.75 (-1.52%) | $9.93 | $9.44 | 1.71 M | $1.55 B |
| 02/21/2025 | $10.63 | $9.83 (-7.53%) | $10.72 | $9.68 | 2.38 M | $1.64 B |
| 02/20/2025 | $10.43 | $10.58 (1.44%) | $10.77 | $10.13 | 1.60 M | $1.76 B |
| 02/19/2025 | $10.90 | $10.46 (-4.04%) | $10.90 | $10.37 | 2.36 M | $1.74 B |
| 02/18/2025 | $10.72 | $10.90 (1.68%) | $11.53 | $10.02 | 7.29 M | $1.81 B |
| 02/14/2025 | $9.02 | $9.31 (3.22%) | $9.65 | $9.00 | 2.27 M | $1.55 B |
| 02/13/2025 | $8.95 | $8.95 (0%) | $9.02 | $8.79 | 1.27 M | $1.49 B |
| 02/12/2025 | $8.52 | $8.81 (3.4%) | $9.06 | $8.46 | 1.33 M | $1.47 B |
| 02/11/2025 | $8.34 | $8.76 (5.04%) | $8.85 | $8.34 | 2.09 M | $1.46 B |
| 02/10/2025 | $8.95 | $8.48 (-5.25%) | $9.06 | $8.37 | 2.33 M | $1.41 B |
| 02/07/2025 | $8.44 | $8.66 (2.61%) | $8.71 | $8.14 | 2.20 M | $1.44 B |
| 02/06/2025 | $8.57 | $8.62 (0.58%) | $8.79 | $8.40 | 2.12 M | $1.44 B |
| 02/05/2025 | $8.67 | $8.62 (-0.58%) | $9.30 | $8.52 | 3.31 M | $1.44 B |
| 02/04/2025 | $8.92 | $8.49 (-4.82%) | $9.01 | $8.32 | 3.35 M | $1.41 B |
| 02/03/2025 | $9.00 | $8.95 (-0.56%) | $9.26 | $8.71 | 3.33 M | $1.49 B |
| 01/31/2025 | $9.45 | $9.31 (-1.48%) | $9.52 | $9.22 | 1.46 M | $1.55 B |
| 01/30/2025 | $9.48 | $9.46 (-0.21%) | $9.84 | $9.28 | 1.54 M | $1.58 B |
| 01/29/2025 | $9.72 | $9.38 (-3.5%) | $9.85 | $9.33 | 1.90 M | $1.56 B |
| 01/28/2025 | $9.77 | $9.77 (0%) | $9.87 | $9.38 | 1.79 M | $1.63 B |
| 01/27/2025 | $9.56 | $9.49 (-0.73%) | $9.73 | $9.27 | 2.13 M | $1.58 B |
| 01/24/2025 | $9.74 | $9.77 (0.31%) | $10.00 | $9.62 | 1.68 M | $1.63 B |
| 01/23/2025 | $9.66 | $9.75 (0.93%) | $9.81 | $9.47 | 1.71 M | $1.62 B |
| 01/22/2025 | $9.53 | $9.89 (3.78%) | $9.99 | $9.13 | 2.17 M | $1.65 B |
| 01/21/2025 | $9.67 | $9.55 (-1.24%) | $9.85 | $9.37 | 1.85 M | $1.59 B |
| 01/17/2025 | $9.55 | $9.58 (0.31%) | $9.64 | $9.31 | 1.69 M | $1.60 B |
| 01/16/2025 | $9.55 | $9.41 (-1.47%) | $9.67 | $9.37 | 1.46 M | $1.57 B |
| 01/15/2025 | $9.85 | $9.59 (-2.64%) | $10.12 | $9.44 | 1.78 M | $1.60 B |
| 01/14/2025 | $9.69 | $9.43 (-2.68%) | $9.97 | $9.26 | 2.12 M | $1.57 B |
| 01/13/2025 | $9.44 | $9.67 (2.44%) | $9.72 | $9.34 | 1.62 M | $1.61 B |
| 01/10/2025 | $9.52 | $9.70 (1.89%) | $9.75 | $9.09 | 2.62 M | $1.62 B |
| 01/08/2025 | $10.35 | $9.73 (-5.99%) | $10.49 | $9.66 | 2.76 M | $1.62 B |
| 01/07/2025 | $10.88 | $10.51 (-3.4%) | $11.04 | $10.36 | 1.50 M | $1.75 B |
| 01/06/2025 | $10.76 | $10.79 (0.28%) | $11.00 | $10.65 | 1.26 M | $1.80 B |
| 01/03/2025 | $10.13 | $10.75 (6.12%) | $10.91 | $10.10 | 2.02 M | $1.79 B |
| 01/02/2025 | $10.30 | $10.07 (-2.23%) | $10.61 | $9.96 | 1.30 M | $1.68 B |
| 12/31/2024 | $10.49 | $10.25 (-2.29%) | $10.53 | $10.01 | 1.95 M | $1.71 B |
| 12/30/2024 | $10.36 | $10.39 (0.29%) | $10.51 | $10.10 | 1.35 M | $1.73 B |
| 12/27/2024 | $10.94 | $10.59 (-3.2%) | $11.00 | $10.51 | 1.09 M | $1.76 B |
| 12/26/2024 | $10.59 | $10.95 (3.4%) | $11.03 | $10.52 | 1.25 M | $1.82 B |
| 12/24/2024 | $10.74 | $10.70 (-0.37%) | $10.77 | $10.46 | 716,100 | $1.78 B |
| 12/23/2024 | $10.80 | $10.62 (-1.67%) | $10.95 | $10.60 | 1.56 M | $1.77 B |
| 12/20/2024 | $10.20 | $10.85 (6.37%) | $11.12 | $10.20 | 2.89 M | $1.81 B |
| 12/19/2024 | $10.79 | $10.37 (-3.89%) | $11.02 | $10.30 | 3.52 M | $1.73 B |
| 12/18/2024 | $11.91 | $10.67 (-10.41%) | $11.94 | $10.52 | 3.13 M | $1.78 B |
| 12/17/2024 | $11.83 | $11.68 (-1.27%) | $12.30 | $11.61 | 1.48 M | $1.94 B |
| 12/16/2024 | $11.76 | $11.88 (1.02%) | $12.24 | $11.61 | 2.69 M | $1.98 B |
| 12/13/2024 | $12.06 | $11.75 (-2.57%) | $12.15 | $11.60 | 2.43 M | $1.96 B |
| 12/12/2024 | $12.41 | $12.05 (-2.9%) | $12.63 | $11.86 | 1.77 M | $2.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
