Purecycle Technologies Inc (NQ: PCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	4.080	4.105	3.930	4.040	2,516,836	+0.00(+0.00%)
Nov 29, 2023	3.860	4.210	3.855	4.040	2,868,083	+0.21(+5.48%)
Nov 28, 2023	3.870	3.880	3.720	3.830	3,488,158	-0.10(-2.54%)
Nov 27, 2023	3.850	3.950	3.775	3.930	2,457,692	-0.01(-0.25%)
Nov 24, 2023	3.810	4.000	3.810	3.940	1,754,730	+0.06(+1.42%)
Nov 22, 2023	3.810	3.975	3.800	3.885	2,548,631	+0.10(+2.78%)
Nov 21, 2023	4.120	4.190	3.770	3.780	2,596,627	-0.43(-10.21%)
Nov 20, 2023	4.500	4.600	4.120	4.210	2,970,696	-0.20(-4.54%)
Nov 17, 2023	4.120	4.420	4.120	4.410	2,869,265	+0.26(+6.27%)
Nov 16, 2023	4.080	4.210	3.751	4.150	4,881,182	-0.06(-1.43%)
Nov 15, 2023	3.900	4.575	3.740	4.210	8,722,915	+0.32(+8.23%)
Nov 14, 2023	3.430	4.100	3.365	3.890	8,567,467	+0.83(+27.12%)
Nov 13, 2023	3.310	3.520	3.050	3.060	4,079,160	-0.31(-9.20%)
Nov 10, 2023	3.210	3.440	3.103	3.370	4,764,613	+0.28(+9.06%)
Nov 09, 2023	3.660	3.780	3.045	3.090	5,788,445	-0.63(-16.94%)
Nov 08, 2023	4.300	4.300	3.600	3.720	7,644,155	-0.64(-14.68%)
Nov 07, 2023	4.220	4.465	4.055	4.360	3,223,366	+0.23(+5.57%)
Nov 06, 2023	4.880	5.090	4.100	4.130	6,118,990	-0.86(-17.23%)
Nov 03, 2023	4.500	5.250	3.940	4.990	12,617,369	+0.66(+15.24%)
Nov 02, 2023	4.260	4.500	4.080	4.330	3,520,672	+0.15(+3.59%)
Nov 01, 2023	4.460	4.520	4.130	4.180	3,912,863	-0.27(-6.07%)
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%)