Purecycle Technologies Inc (NQ: PCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	4.710	4.780	4.430	4.450	1,489,204	-0.26(-5.52%)
Oct 30, 2023	4.870	5.020	4.700	4.710	1,396,335	-0.09(-1.87%)
Oct 27, 2023	4.750	4.949	4.650	4.800	1,789,810	+0.05(+1.05%)
Oct 26, 2023	4.800	5.320	4.620	4.750	4,592,645	+0.36(+8.20%)
Oct 25, 2023	4.530	4.615	4.300	4.390	1,480,877	-0.15(-3.30%)
Oct 24, 2023	4.410	4.675	4.395	4.540	1,506,726	+0.21(+4.85%)
Oct 23, 2023	4.500	4.600	4.320	4.330	1,906,175	-0.23(-5.04%)
Oct 20, 2023	4.460	4.780	4.300	4.560	3,084,859	+0.09(+2.01%)
Oct 19, 2023	4.740	4.780	4.430	4.470	2,966,732	-0.23(-4.89%)
Oct 18, 2023	5.100	5.100	4.690	4.700	1,794,947	-0.43(-8.38%)
Oct 17, 2023	4.870	5.180	4.850	5.130	1,555,921	+0.23(+4.69%)
Oct 16, 2023	4.870	5.040	4.770	4.900	1,114,692	+0.04(+0.82%)
Oct 13, 2023	5.000	5.060	4.820	4.860	1,600,347	-0.13(-2.61%)
Oct 12, 2023	5.420	5.428	4.970	4.990	1,485,314	-0.40(-7.42%)
Oct 11, 2023	5.610	5.690	5.350	5.390	1,161,525	-0.22(-3.92%)
Oct 10, 2023	5.340	5.658	5.305	5.610	1,695,497	+0.29(+5.45%)
Oct 09, 2023	5.170	5.330	5.105	5.320	1,058,760	+0.05(+0.95%)
Oct 06, 2023	5.040	5.330	4.980	5.270	1,530,764	+0.13(+2.53%)
Oct 05, 2023	5.070	5.170	4.980	5.140	1,492,962	+0.03(+0.59%)
Oct 04, 2023	5.150	5.245	5.060	5.110	1,374,013	-0.03(-0.58%)
Oct 03, 2023	5.200	5.220	5.050	5.140	2,324,723	-0.15(-2.84%)
Oct 02, 2023	5.580	5.639	5.275	5.290	1,685,902	-0.32(-5.70%)
Sep 29, 2023	5.550	5.800	5.550	5.610	1,798,541	+0.13(+2.37%)
Sep 28, 2023	5.610	5.660	5.230	5.480	3,462,936	-0.18(-3.18%)
Sep 27, 2023	6.000	6.060	5.560	5.660	3,113,913	-0.28(-4.71%)
Sep 26, 2023	5.930	6.155	5.860	5.940	1,763,544	-0.02(-0.34%)
Sep 25, 2023	6.130	6.010	5.920	5.960	2,021,993	-0.22(-3.56%)
Sep 22, 2023	6.440	6.450	6.150	6.180	1,791,136	-0.18(-2.83%)
Sep 21, 2023	6.190	6.450	6.060	6.360	2,251,225	+0.16(+2.58%)
Sep 20, 2023	6.350	6.575	6.200	6.200	2,340,401	-0.07(-1.12%)
Sep 19, 2023	6.020	6.285	5.780	6.270	3,223,881	+0.35(+5.91%)
Sep 18, 2023	6.110	6.220	5.900	5.920	2,728,035	-0.26(-4.21%)
Sep 15, 2023	6.250	6.500	5.900	6.180	7,420,055	+0.00(+0.00%)
Sep 14, 2023	6.510	7.060	6.130	6.180	13,418,574	-1.40(-18.42%)
Sep 13, 2023	7.820	7.895	7.535	7.575	2,527,277	-0.26(-3.38%)
Sep 12, 2023	8.370	8.435	6.830	7.840	5,743,796	-0.70(-8.20%)
Sep 11, 2023	8.740	8.810	8.495	8.540	2,052,667	-0.05(-0.58%)
Sep 08, 2023	8.630	8.665	8.520	8.590	834,308	-0.03(-0.35%)
Sep 07, 2023	8.630	8.680	8.440	8.620	1,227,834	-0.16(-1.82%)
Sep 06, 2023	9.020	9.070	8.630	8.780	1,097,901	-0.23(-2.55%)
Sep 05, 2023	9.050	9.170	8.945	9.010	1,184,157	-0.12(-1.31%)
Sep 01, 2023	9.000	9.170	8.875	9.130	1,358,741	+0.20(+2.24%)
Aug 31, 2023	9.340	9.370	8.920	8.930	1,308,829	-0.37(-3.98%)
Aug 30, 2023	9.270	9.390	9.182	9.300	936,287	+0.01(+0.11%)
Aug 29, 2023	8.890	9.540	8.890	9.290	1,447,160	+0.15(+1.64%)
Aug 28, 2023	9.320	9.370	9.100	9.140	987,619	-0.09(-0.98%)
Aug 25, 2023	9.090	9.240	8.805	9.230	2,036,761	+0.15(+1.65%)
Aug 24, 2023	9.250	9.360	8.815	9.080	2,441,743	-0.13(-1.41%)
Aug 23, 2023	8.780	9.290	8.690	9.210	2,904,556	+0.47(+5.32%)
Aug 22, 2023	8.600	8.890	8.020	8.745	14,813,494	-1.14(-11.49%)
Aug 21, 2023	9.620	9.930	9.430	9.880	978,051	+0.28(+2.92%)
Aug 18, 2023	9.450	9.870	9.225	9.600	1,147,644	-0.06(-0.62%)
Aug 17, 2023	10.10	10.10	9.440	9.660	1,502,625	-0.38(-3.78%)
Aug 16, 2023	10.35	10.53	10.04	10.04	1,146,175	-0.34(-3.28%)
Aug 15, 2023	10.88	10.88	10.36	10.38	1,585,896	-0.56(-5.12%)
Aug 14, 2023	11.23	11.34	10.89	10.94	1,506,219	-0.47(-4.12%)
Aug 11, 2023	10.59	11.57	10.59	11.41	1,782,133	+0.66(+6.14%)
Aug 10, 2023	10.53	11.73	10.53	10.75	2,001,041	+0.28(+2.67%)
Aug 09, 2023	10.59	11.07	10.03	10.47	2,365,883	-0.08(-0.76%)
Aug 08, 2023	10.72	10.96	10.24	10.55	2,184,016	-0.47(-4.26%)
Aug 07, 2023	11.09	11.18	10.63	11.02	1,490,407	+0.05(+0.46%)
Aug 04, 2023	11.07	11.20	10.85	10.97	787,373	+0.01(+0.09%)
Aug 03, 2023	10.81	11.16	10.60	10.96	1,194,962	+0.07(+0.64%)
Aug 02, 2023	11.03	11.08	10.70	10.89	1,213,098	-0.42(-3.71%)