PureCycle Technologies Inc (PCTTW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 2.95 | 0.03 | 1.03 | 2.92 | 2.95 | 2.9 | 5520 |
| 1728340500 | 2.92 | -0.03 | -1.02 | 2.82 | 2.92 | 2.81 | 3101 |
| 1728081300 | 2.95 | 0.14 | 4.98 | 2.7 | 2.95 | 2.6001 | 5264 |
| 1727994900 | 2.81 | 0.01 | 0.36 | 2.75 | 2.98 | 2.4301 | 12468 |
| 1727908500 | 2.8 | 0.29 | 11.55 | 2.5 | 2.97 | 2.5 | 1779 |
| 1727822100 | 2.5099999 | -0.49 | -16.33 | 2.95 | 2.95 | 2.5099999 | 430 |
| 1727735700 | 3 | -0.09 | -2.91 | 3.0299999 | 3.0299999 | 2.79 | 1634 |
| 1727476500 | 3.09 | 0.08 | 2.66 | 2.9904 | 3.09 | 2.72 | 3228 |
| 1727390100 | 3.0099 | -0.04 | -1.31 | 3.09 | 3.21 | 2.92 | 9053 |
| 1727303700 | 3.05 | 0.07 | 2.35 | 3 | 3.46 | 3 | 13140 |
| 1727217300 | 2.98 | 0.23 | 8.37 | 2.8999 | 3 | 2.69 | 6460 |
| 1727130900 | 2.7498999 | 0 | 0.00 | 2.8 | 2.8 | 2.7498999 | 63 |
| 1726871700 | 2.7498999 | 0.14 | 5.36 | 2.93 | 2.93 | 2.73 | 2300 |
| 1726785300 | 2.61 | 0.36 | 16.00 | 2.35 | 2.75 | 2.35 | 25926 |
| 1726698900 | 2.25 | -0.06 | -2.60 | 2.4787 | 2.4787 | 2.25 | 1370 |
| 1726612500 | 2.31 | -0.28 | -10.81 | 2.63 | 2.63 | 2.31 | 1269 |
| 1726526100 | 2.59 | -0.05 | -1.89 | 2.6 | 2.7 | 2.5 | 13096 |
| 1726266900 | 2.64 | 0.64 | 32.00 | 2.18 | 2.75 | 2.18 | 46620 |
| 1726180500 | 2 | 0.1 | 5.26 | 1.95 | 2 | 1.7601 | 18124 |
| 1726094100 | 1.9001 | 0.71 | 59.67 | 1.5 | 1.91 | 1.49 | 38443 |
| 1726007700 | 1.19 | -0.01 | -0.83 | 1.33 | 1.33 | 1.19 | 3508 |
| 1725921300 | 1.2 | -0.08 | -6.25 | 1.46 | 1.49 | 1.2 | 1275 |
| 1725662100 | 1.28 | -0.07 | -5.19 | 1.32 | 1.45 | 1.2 | 12002 |
| 1725575700 | 1.35 | -0.06 | -3.91 | 1.42 | 1.42 | 1.35 | 7591 |
| 1725489300 | 1.405 | 0 | 0.00 | 1.405 | 1.405 | 1.405 | 112 |
| 1725402900 | 1.405 | -0.09 | -5.70 | 1.45 | 1.45 | 1.37 | 5825 |
| 1725057300 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.4 | 21312 |
| 1724970900 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.49 | 1540 |
| 1724884500 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.51 | 309 |
| 1724798100 | 1.5 | 0 | 0.00 | 1.4 | 1.5 | 1.4 | 130 |
| 1724711700 | 1.5 | 0 | 0.00 | 1.48 | 1.5 | 1.48 | 125 |
| 1724452500 | 1.5 | 0.05 | 3.45 | 1.35 | 1.5 | 1.305 | 4095 |
| 1724366100 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1724279700 | 1.45 | 0.06 | 4.32 | 1.45 | 1.45 | 1.45 | 1250 |
| 1724193300 | 1.3899999 | -0.05 | -3.47 | 1.41 | 1.41 | 1.31 | 32415 |
| 1724106900 | 1.44 | -0.04 | -2.70 | 1.59 | 1.59 | 1.345 | 28822 |
| 1723847700 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1723761300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1723674900 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.47 | 2 |
| 1723588500 | 1.48 | 0.09 | 6.47 | 1.55 | 1.55 | 1.48 | 200 |
| 1723502100 | 1.3899999 | -0.01 | -0.71 | 1.5 | 1.5 | 1.35 | 1490 |
| 1723242900 | 1.4 | -0.15 | -9.39 | 1.51 | 1.61 | 1.4 | 42639 |
| 1723156500 | 1.545 | -0.11 | -6.36 | 1.5 | 1.74 | 1.4786 | 207008 |
| 1723070100 | 1.65 | -0.06 | -3.51 | 1.5501 | 1.65 | 1.55 | 17085 |
| 1722983700 | 1.71 | 0.07 | 4.27 | 1.6253 | 1.71 | 1.54 | 10658 |
| 1722897300 | 1.6399 | -0.16 | -8.89 | 1.5 | 1.6399999 | 1.5 | 5509 |
| 1722638100 | 1.8 | 0 | 0.00 | 1.5 | 1.8 | 1.5 | 183 |
| 1722551700 | 1.8 | -0.19 | -9.55 | 2.299 | 2.299 | 1.62 | 12703 |
| 1722465300 | 1.99 | 0.04 | 2.05 | 1.98 | 2 | 1.8398 | 11658 |
| 1722378900 | 1.95 | 0.03 | 1.56 | 1.99 | 2 | 1.91 | 6991 |
| 1722292500 | 1.92 | -0.13 | -6.34 | 2.05 | 2.05 | 1.89 | 22794 |
| 1722033300 | 2.05 | 0.08 | 4.06 | 1.93 | 2.05 | 1.89 | 34405 |
| 1721946900 | 1.97 | 0.09 | 4.90 | 1.9799 | 2.04 | 1.8999 | 33896 |
| 1721860500 | 1.878 | 0.05 | 2.63 | 1.75 | 1.98 | 1.75 | 26643 |
| 1721774100 | 1.8299 | 0.38 | 26.20 | 1.59 | 1.85 | 1.59 | 28073 |
| 1721687700 | 1.45 | 0 | 0.00 | 1.3799999 | 1.45 | 1.3799999 | 2233 |
| 1721428500 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 400 |
| 1721342100 | 1.45 | -0.25 | -14.50 | 1.59 | 1.59 | 1.45 | 7825 |
| 1721255700 | 1.6959 | 0 | 0.00 | 1.48 | 1.6959 | 1.48 | 103 |
| 1721169300 | 1.6959 | 0.34 | 24.93 | 1.48 | 1.6959 | 1.48 | 1056 |
| 1721082900 | 1.3575 | 0 | 0.00 | 1.48 | 1.48 | 1.3575 | 102 |
| 1720823700 | 1.3575 | 0.08 | 6.05 | 1.25 | 1.4 | 1.25 | 9528 |
| 1720737300 | 1.28 | 0.08 | 6.67 | 1.175 | 1.31 | 1.08 | 24835 |
| 1720650900 | 1.2 | -0.1 | -7.69 | 1.37 | 1.37 | 1.185 | 13462 |
| 1720564500 | 1.3 | 0 | 0.00 | 1.48 | 1.48 | 1.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
