Free Trial

PureCycle Technologies (PCT) Stock Chart & Stock Price History

→ Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (From Weiss Ratings) (Ad)
Free PCT Stock Alerts
$5.45
+0.33 (+6.45%)
(As of 05/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

PureCycle Technologies Stock Price Performance

5 Day
Performance
+3.22%
1 Month
Performance
+9.44%
3 Month
Performance
-3.88%
6 Month
Performance
+38.32%
Year-To-Date
Performance
+34.57%
1 Year
Performance
-22.59%
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 Stansberry Research
A letter is coming from the "Bureau of the Fiscal Service".
Is your bank next? A powerful new trend is spreading like wildfire inside the US financial system. At least 41 banks are already involved. But the Federal Reserve predicts that number will grow fast.
See if your bank is involved right here.

PCT Stock Chart for Sunday, May, 26, 2024

PCT Chart by TradingView

PureCycle Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$5.12$5.45
+6.45%		$5.63$5.171.24 million shs$897.23 million
05/23/2024$5.37$5.12
-4.66%		$5.39$5.001.23 million shs$842.91 million
05/22/2024$5.28$5.37
+1.70%		$5.40$5.20642,293 shs$884.06 million
05/21/2024$5.53$5.28
-4.52%		$5.52$5.251.02 million shs$869.25 million
05/20/2024$5.35$5.53
+3.36%		$5.64$5.361.75 million shs$910.40 million
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
Bitcoin’s Biggest Year Yet (Ad)

2024 is set to be a historic year for Bitcoin. It’s all thanks to three major catalysts that I reveal in my newest video.

This Crypto bull market is not even halfway over
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
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

Related Companies:
This page (NYSE:PCT) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners
Elon Musk’s PRIME is Set to Shock the World
InvestorPlace
Just $9 for a Year of Winning Market Insights
Behind the Markets
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
New Options need New Trading Strategies
Netpicks
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry