Free Trial

PureCycle Technologies (PCT) Stock Chart & Stock Price History

→ Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (From InvestorPlace) (Ad)
Free PCT Stock Alerts
$5.24
+0.40 (+8.26%)
(As of 11:57 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

PureCycle Technologies Stock Price Performance

5 Day
Performance
+9.22%
1 Month
Performance
-8.11%
3 Month
Performance
+15.52%
6 Month
Performance
+70.26%
Year-To-Date
Performance
+28.64%
1 Year
Performance
-25.99%
Receive PCT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PureCycle Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad The Tomorrow Investor
The Department of Defense Has a New Drone Contractor
The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.
Click here to see how to invest

PCT Stock Chart for Monday, May, 13, 2024

PCT Chart by TradingView

PureCycle Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.88$4.84
-0.82%		$4.93$4.611.66 million shs$795.89 million
05/09/2024$4.77$4.88
+2.31%		$4.96$4.711.10 million shs$802.47 million
05/08/2024$5.02$4.77
-4.98%		$4.96$4.612.30 million shs$784.38 million
05/07/2024$5.17$5.02
-2.90%		$5.47$4.783.57 million shs$825.49 million
05/06/2024$5.34$5.17
-3.18%		$5.50$5.131.66 million shs$850.18 million
05/03/2024$5.24$5.34
+1.91%		$5.51$5.281.86 million shs$878.11 million
05/02/2024$4.67$5.24
+12.21%		$5.33$4.713.82 million shs$861.67 million
05/01/2024$4.67$4.67$4.93$4.502.42 million shs$767.95 million
04/30/2024$4.96$4.67
-5.85%		$4.92$4.671.99 million shs$767.94 million
04/29/2024$4.98$4.96
-0.40%		$5.04$4.841.43 million shs$815.62 million
04/26/2024$5.05$4.98
-1.39%		$5.22$4.921.36 million shs$818.91 million
04/25/2024$4.96$5.05
+1.81%		$5.10$4.781.27 million shs$830.42 million
04/24/2024$5.09$4.96
-2.55%		$5.09$4.891.56 million shs$815.62 million
04/23/2024$5.04$5.09
+0.99%		$5.31$4.95997,888 shs$837 million
04/22/2024$5.24$5.04
-3.82%		$5.34$4.981.22 million shs$828.80 million
04/19/2024$5.10$5.24
+2.75%		$5.25$5.051.16 million shs$861.67 million
04/18/2024$5.14$5.10
-0.78%		$5.32$5.061.24 million shs$838.64 million
04/17/2024$5.21$5.14
-1.34%		$5.30$5.101.58 million shs$845.22 million
04/16/2024$5.30$5.21
-1.70%		$5.40$5.171.64 million shs$856.73 million
04/15/2024$5.67$5.30
-6.53%		$5.72$5.292.30 million shs$871.53 million
04/12/2024$5.87$5.67
-3.41%		$5.88$5.561.30 million shs$932.38 million
04/11/2024$5.71$5.87
+2.80%		$5.90$5.572.93 million shs$965.26 million
04/10/2024$5.93$5.71
-3.71%		$5.86$5.591.90 million shs$938.95 million
04/09/2024$5.95$5.93
-0.34%		$6.15$5.85988,986 shs$975.13 million
04/08/2024$5.80$5.95
+2.59%		$6.00$5.731.32 million shs$978.44 million
04/05/2024$5.68$5.80
+2.11%		$5.81$5.54759,653 shs$953.75 million
04/04/2024$5.72$5.68
-0.70%		$6.01$5.591.40 million shs$934.02 million
04/03/2024$5.82$5.72
-1.72%		$5.87$5.651.59 million shs$940.60 million
04/02/2024$5.88$5.82
-1.02%		$6.03$5.571.90 million shs$956.46 million
04/01/2024$6.22$5.88
-5.47%		$6.21$5.851.33 million shs$966.32 million
03/29/2024$6.22$6.22$6.40$5.952.76 million shs$1.02 billion
03/28/2024$6.05$6.22
+2.81%		$6.40$5.952.75 million shs$1.02 billion
03/27/2024$5.82$6.05
+3.95%		$6.11$5.861.90 million shs$994.26 million
03/26/2024$6.05$5.82
-3.80%		$6.18$5.801.26 million shs$956.46 million
03/25/2024$6.07$6.05
-0.33%		$6.29$6.011.07 million shs$994.26 million
03/22/2024$6.17$6.07
-1.62%		$6.25$5.921.64 million shs$997.54 million
03/21/2024$6.22$6.17
-0.80%		$6.59$6.162.78 million shs$1.01 billion
03/20/2024$5.95$6.22
+4.54%		$6.25$5.901.95 million shs$1.02 billion
03/19/2024$5.63$5.95
+5.68%		$5.95$5.401.63 million shs$977.82 million
03/18/2024$5.34$5.63
+5.43%		$5.72$5.161.98 million shs$925.23 million
Does this chart look familiar? (Ad)

Investors who understand when to get in — and when to get out… Can make a lot of money. Like in the chart, I showed you above…

Get all the information here.
03/15/2024$5.20$5.34
+2.69%		$5.44$5.152.74 million shs$877.58 million
03/14/2024$5.36$5.20
-2.99%		$5.46$5.161.16 million shs$854.54 million
03/13/2024$4.94$5.36
+8.50%		$5.47$5.002.42 million shs$880.86 million
03/12/2024$4.81$4.94
+2.70%		$5.02$4.711.90 million shs$811.84 million
03/11/2024$5.13$4.81
-6.24%		$5.26$4.791.96 million shs$790.48 million
03/08/2024$5.10$5.13
+0.59%		$5.80$5.052.79 million shs$841.63 million
03/07/2024$5.01$5.10
+1.80%		$5.15$4.524.07 million shs$836.71 million
03/06/2024$5.66$5.01
-11.48%		$6.50$4.647.88 million shs$821.94 million
03/05/2024$6.04$5.66
-6.29%		$5.97$5.632.47 million shs$928.58 million
03/04/2024$6.07$6.04
-0.49%		$6.23$5.652.49 million shs$990.92 million
03/01/2024$5.79$6.07
+4.84%		$6.28$5.602.20 million shs$995.84 million
02/29/2024$5.57$5.79
+3.95%		$5.95$5.471.78 million shs$949.90 million
02/28/2024$5.77$5.57
-3.47%		$5.86$5.431.79 million shs$913.81 million
02/27/2024$5.67$5.77
+1.76%		$5.97$5.571.56 million shs$946.63 million
02/26/2024$5.55$5.67
+2.16%		$5.81$5.401.77 million shs$930.22 million
02/23/2024$5.09$5.55
+9.04%		$5.61$5.021.89 million shs$910.53 million
02/22/2024$5.73$5.09
-11.17%		$5.72$5.082.89 million shs$835.07 million
02/21/2024$5.89$5.73
-2.72%		$5.89$5.511.84 million shs$940.06 million
02/20/2024$5.65$5.89
+4.25%		$5.93$5.392.19 million shs$966.31 million
02/19/2024$5.65$5.65$5.95$5.483.66 million shs$926.93 million
02/16/2024$5.65$5.65$5.95$5.483.63 million shs$926.94 million
02/15/2024$4.92$5.65
+14.84%		$5.74$4.964.41 million shs$926.93 million
02/14/2024$4.51$4.92
+9.09%		$4.98$4.602.43 million shs$807.18 million
02/13/2024$4.51$4.51$4.64$4.252.84 million shs$739.91 million
02/12/2024$4.76$4.51
-5.25%		$4.81$4.482.10 million shs$739.91 million

Related Companies:
This page (NYSE:PCT) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Next President (Not Trump. Not Biden.)
The Freeport Society
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
How Biden has already won 2024
Porter & Company