Free Trial

PureCycle Technologies (PCT) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free PCT Stock Alerts
$5.35
+0.21 (+4.09%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

PureCycle Technologies Stock Price Performance

5 Day
Performance
-4.46%
1 Month
Performance
+2.10%
3 Month
Performance
-5.31%
6 Month
Performance
+21.32%
Year-To-Date
Performance
+32.10%
1 Year
Performance
-18.94%
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 Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

PCT Stock Chart for Sunday, May, 19, 2024

PCT Chart by TradingView

PureCycle Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.14$5.35
+4.09%		$5.37$5.021.55 million shs$880.77 million
05/16/2024$5.38$5.14
-4.46%		$5.41$5.051.24 million shs$846.20 million
05/15/2024$5.60$5.38
-3.93%		$5.74$5.311.59 million shs$885.71 million
05/14/2024$5.28$5.60
+6.06%		$6.16$5.514.62 million shs$921.93 million
05/13/2024$4.84$5.28
+9.09%		$5.32$4.892.58 million shs$869.25 million
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NYSE:PCT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press