Purecycle Technologies Inc (NQ: PCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	8.230	8.360	8.050	8.270	689,409	+0.03(+0.36%)
Oct 28, 2022	8.020	8.297	7.970	8.240	557,865	+0.11(+1.35%)
Oct 27, 2022	8.350	8.450	8.100	8.130	535,695	-0.16(-1.93%)
Oct 26, 2022	8.480	8.730	8.130	8.290	808,970	-0.15(-1.78%)
Oct 25, 2022	7.940	8.460	7.940	8.440	785,766	+0.51(+6.43%)
Oct 24, 2022	8.400	8.400	7.900	7.930	700,840	-0.47(-5.60%)
Oct 21, 2022	8.110	8.498	8.020	8.400	1,353,014	+0.61(+7.83%)
Oct 20, 2022	7.980	8.160	7.720	7.790	438,613	-0.18(-2.26%)
Oct 19, 2022	7.810	7.970	7.540	7.970	586,993	-0.01(-0.13%)
Oct 18, 2022	7.830	8.035	7.810	7.980	643,502	+0.39(+5.14%)
Oct 17, 2022	7.660	7.780	7.430	7.590	745,261	+0.22(+2.99%)
Oct 14, 2022	8.160	8.190	7.340	7.370	734,515	-0.69(-8.56%)
Oct 13, 2022	7.360	8.180	7.330	8.060	1,007,819	+0.41(+5.36%)
Oct 12, 2022	8.080	8.080	7.460	7.650	1,162,623	-0.43(-5.32%)
Oct 11, 2022	8.130	8.170	7.810	8.080	1,298,056	-0.16(-1.94%)
Oct 10, 2022	8.430	8.460	8.050	8.240	944,575	-0.32(-3.74%)
Oct 07, 2022	9.060	9.240	8.485	8.560	724,741	-0.59(-6.45%)
Oct 06, 2022	9.010	9.360	8.960	9.150	888,443	+0.13(+1.44%)
Oct 05, 2022	9.090	9.150	8.630	9.020	834,662	-0.23(-2.49%)
Oct 04, 2022	8.880	9.255	8.770	9.250	1,120,544	+0.53(+6.08%)
Oct 03, 2022	8.160	8.800	8.100	8.720	910,894	+0.65(+8.05%)
Sep 30, 2022	8.120	8.350	8.020	8.070	1,148,726	-0.05(-0.62%)
Sep 29, 2022	8.640	8.720	8.000	8.120	1,088,397	-0.72(-8.14%)
Sep 28, 2022	8.770	8.930	8.600	8.840	623,018	+0.11(+1.26%)
Sep 27, 2022	8.530	8.800	8.430	8.730	708,716	+0.33(+3.93%)
Sep 26, 2022	8.430	8.750	8.300	8.400	795,541	-0.05(-0.59%)
Sep 23, 2022	8.300	8.460	7.960	8.450	1,052,431	+0.22(+2.67%)
Sep 22, 2022	8.910	9.070	8.050	8.230	1,696,736	-0.68(-7.63%)
Sep 21, 2022	8.820	9.130	8.470	8.910	1,707,324	+0.13(+1.48%)
Sep 20, 2022	9.450	9.665	8.770	8.780	2,223,456	-0.75(-7.87%)
Sep 19, 2022	9.950	9.955	9.300	9.530	4,595,600	-0.54(-5.36%)
Sep 16, 2022	9.880	10.65	9.695	10.07	3,132,259	+0.17(+1.72%)
Sep 15, 2022	10.04	10.26	9.830	9.900	1,124,821	-0.14(-1.39%)
Sep 14, 2022	10.10	10.12	9.790	10.04	981,164	-0.03(-0.30%)
Sep 13, 2022	9.820	10.11	9.700	10.07	1,023,399	-0.12(-1.18%)
Sep 12, 2022	10.20	10.38	9.940	10.19	616,964	+0.02(+0.20%)
Sep 09, 2022	10.03	10.38	9.960	10.17	1,061,184	+0.21(+2.11%)
Sep 08, 2022	9.930	10.05	9.455	9.960	1,194,137	+0.00(+0.00%)
Sep 07, 2022	9.640	10.21	9.520	9.960	1,221,664	+0.28(+2.89%)
Sep 06, 2022	9.010	9.800	8.910	9.680	1,173,484	+0.75(+8.40%)
Sep 02, 2022	9.010	9.090	8.575	8.930	505,234	+0.20(+2.29%)
Sep 01, 2022	9.000	9.000	8.460	8.730	774,722	-0.40(-4.38%)
Aug 31, 2022	9.160	9.270	8.980	9.130	482,126	+0.02(+0.22%)
Aug 30, 2022	9.320	9.340	8.910	9.110	474,363	-0.01(-0.11%)
Aug 29, 2022	8.970	9.250	8.950	9.120	393,284	+0.04(+0.44%)
Aug 26, 2022	9.670	9.670	9.035	9.080	436,628	-0.58(-6.00%)
Aug 25, 2022	9.710	9.730	9.470	9.660	509,569	+0.12(+1.26%)
Aug 24, 2022	9.240	9.740	9.220	9.540	705,456	+0.30(+3.25%)
Aug 23, 2022	8.850	9.300	8.850	9.240	641,160	+0.44(+5.00%)
Aug 22, 2022	8.700	8.820	8.435	8.800	918,214	-0.09(-1.01%)
Aug 19, 2022	9.490	9.530	8.870	8.890	1,007,259	-0.81(-8.35%)
Aug 18, 2022	9.830	10.13	9.480	9.700	794,850	-0.05(-0.51%)
Aug 17, 2022	10.50	10.67	9.685	9.750	1,741,708	-0.95(-8.88%)
Aug 16, 2022	10.60	10.79	10.50	10.70	1,913,807	-0.03(-0.28%)
Aug 15, 2022	10.63	10.95	10.52	10.73	1,431,379	+0.10(+0.94%)
Aug 12, 2022	10.00	10.72	9.300	10.63	3,297,900	+1.18(+12.49%)
Aug 11, 2022	9.320	9.740	9.240	9.450	1,367,827	+0.18(+1.94%)
Aug 10, 2022	8.990	9.340	8.740	9.270	1,200,977	+0.48(+5.46%)
Aug 09, 2022	8.720	8.980	8.260	8.790	1,366,165	-0.05(-0.57%)
Aug 08, 2022	9.130	9.310	8.670	8.840	1,255,836	-0.03(-0.34%)
Aug 05, 2022	8.590	8.920	8.450	8.870	899,649	+0.26(+3.02%)
Aug 04, 2022	8.490	8.660	8.280	8.610	724,589	+0.17(+2.01%)
Aug 03, 2022	8.040	8.450	7.830	8.440	806,968	+0.40(+4.98%)
Aug 02, 2022	7.410	8.270	7.350	8.040	1,071,403	+0.52(+6.91%)