5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+47.72%
YEAR-TO-DATE PERFORMANCE
+38.31%
1 YEAR PERFORMANCE
+13.23%
PureCycle Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/02/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.50 B |
| 12/01/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.50 B |
| 11/28/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.58 B |
| 11/26/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.54 B |
| 11/25/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 113 | $1.51 B |
| 11/24/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.51 B |
| 11/21/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.49 B |
| 11/20/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.45 B |
| 11/19/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.57 B |
| 11/18/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.55 B |
| 11/17/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 20 | $1.53 B |
| 11/14/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.65 B |
| 11/13/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.60 B |
| 11/12/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.73 B |
| 11/11/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.78 B |
| 11/10/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.83 B |
| 11/07/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.90 B |
| 11/06/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 3 | $1.73 B |
| 11/05/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.86 B |
| 11/04/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 1 | $1.82 B |
| 11/03/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $1.96 B |
| 10/31/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.08 B |
| 10/30/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.04 B |
| 10/29/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.18 B |
| 10/28/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.36 B |
| 10/27/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 1 | $2.33 B |
| 10/24/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.35 B |
| 10/23/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.36 B |
| 10/22/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.32 B |
| 10/21/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.36 B |
| 10/20/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.54 B |
| 10/17/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.36 B |
| 10/16/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.54 B |
| 10/15/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.72 B |
| 10/14/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.66 B |
| 10/13/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.37 B |
| 10/10/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.44 B |
| 10/09/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.61 B |
| 10/08/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 40 | $2.67 B |
| 10/07/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.59 B |
| 10/06/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 12 | $2.65 B |
| 10/03/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.44 B |
| 10/02/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.40 B |
| 10/01/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.31 B |
| 09/30/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.36 B |
| 09/29/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.36 B |
| 09/26/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 40 | $2.32 B |
| 09/25/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.35 B |
| 09/24/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.42 B |
| 09/23/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.50 B |
| 09/22/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.50 B |
| 09/19/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 3 | $2.50 B |
| 09/18/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 1 | $2.47 B |
| 09/17/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.37 B |
| 09/16/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.41 B |
| 09/15/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 70 | $2.45 B |
| 09/12/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.39 B |
| 09/11/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.39 B |
| 09/10/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.37 B |
| 09/09/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 0 | $2.43 B |
| 09/08/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 40 | $2.41 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.
