Purecycle Technologies Inc (NQ: PCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	4.150	4.240	4.020	4.050	1,718,317	-0.13(-3.11%)
Dec 28, 2023	3.940	4.440	3.940	4.180	2,594,437	+0.07(+1.70%)
Dec 27, 2023	4.050	4.125	3.920	4.110	1,457,676	+0.15(+3.79%)
Dec 26, 2023	3.970	4.120	3.900	3.960	1,964,715	+0.12(+3.13%)
Dec 22, 2023	3.880	4.060	3.660	3.840	2,421,981	+0.04(+1.05%)
Dec 21, 2023	3.800	3.950	3.702	3.800	3,132,602	+0.12(+3.26%)
Dec 20, 2023	3.560	4.020	3.500	3.680	6,641,932	+0.15(+4.25%)
Dec 19, 2023	2.920	3.530	2.820	3.530	9,315,464	+0.73(+26.07%)
Dec 18, 2023	3.470	3.540	2.540	2.800	23,862,760	-2.16(-43.55%)
Dec 15, 2023	5.200	5.500	4.840	4.960	3,743,409	-0.19(-3.69%)
Dec 14, 2023	5.150	5.610	5.090	5.150	5,419,803	+0.24(+4.89%)
Dec 13, 2023	4.560	4.910	4.320	4.910	2,393,805	+0.36(+7.79%)
Dec 12, 2023	4.760	4.870	4.525	4.555	1,581,458	-0.23(-4.71%)
Dec 11, 2023	5.030	5.050	4.640	4.780	2,355,182	-0.25(-4.97%)
Dec 08, 2023	4.610	5.070	4.450	5.030	7,096,678	+0.37(+7.94%)
Dec 07, 2023	4.100	4.675	4.020	4.660	3,515,276	+0.54(+13.11%)
Dec 06, 2023	4.040	4.430	3.990	4.120	2,204,664	+0.13(+3.26%)
Dec 05, 2023	4.880	5.025	3.980	3.990	5,233,880	-0.66(-14.19%)
Dec 04, 2023	4.140	4.810	4.050	4.650	4,474,467	+0.02(+0.43%)
Dec 01, 2023	4.000	4.655	3.970	4.630	3,286,277	+0.59(+14.60%)
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%)