Purecycle Technologies Inc (NQ: PCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	6.240	7.110	6.240	6.960	1,848,706	+0.70(+11.18%)
Feb 25, 2022	6.190	6.310	5.895	6.260	633,630	+0.22(+3.64%)
Feb 24, 2022	5.250	6.070	5.230	6.040	1,194,507	+0.53(+9.62%)
Feb 23, 2022	5.910	5.980	5.440	5.510	1,169,019	-0.38(-6.45%)
Feb 22, 2022	6.120	6.190	5.780	5.890	1,045,352	-0.15(-2.48%)
Feb 18, 2022				6.040	0	-0.14(-2.27%)
Feb 17, 2022	5.730	6.340	5.730	6.180	1,356,019	+0.22(+3.69%)
Feb 16, 2022	6.110	6.140	5.770	5.960	618,623	-0.16(-2.61%)
Feb 15, 2022	5.590	6.150	5.500	6.120	713,651	+0.71(+13.12%)
Feb 14, 2022	5.330	5.680	5.330	5.410	530,751	+0.02(+0.37%)
Feb 11, 2022	5.710	5.960	5.340	5.390	1,065,795	-0.33(-5.77%)
Feb 10, 2022	5.800	6.230	5.640	5.720	1,063,923	-0.20(-3.38%)
Feb 09, 2022	5.820	5.920	5.480	5.920	1,137,960	+0.34(+6.09%)
Feb 08, 2022	5.660	5.710	5.450	5.580	1,079,634	-0.13(-2.28%)
Feb 07, 2022	5.850	6.330	5.670	5.710	878,246	-0.12(-2.06%)
Feb 04, 2022	5.360	5.920	5.320	5.830	879,425	+0.47(+8.77%)
Feb 03, 2022	5.710		5.320	5.360	1,008,161	-0.56(-9.46%)
Feb 02, 2022	6.190	6.265	5.610	5.920	1,294,801	-0.23(-3.74%)
Feb 01, 2022	6.050	6.460	5.750	6.150	1,021,607	+0.20(+3.36%)
Jan 31, 2022	5.390			5.950	1,159,884	+0.56(+10.39%)
Jan 28, 2022	5.200	5.440	4.940	5.390	931,965	+0.19(+3.65%)
Jan 27, 2022	5.760	5.880	5.090	5.200	1,310,601	-0.39(-6.98%)
Jan 26, 2022	6.040	6.120	5.495	5.590	998,998	-0.27(-4.61%)
Jan 25, 2022	6.100	6.330	5.710	5.860	1,381,692	-0.41(-6.54%)
Jan 24, 2022	6.010	6.280	5.530	6.270	1,955,869	+0.12(+1.95%)
Jan 21, 2022	6.740	6.900	6.100	6.150	1,221,563	-0.74(-10.74%)
Jan 20, 2022	7.320	7.745	6.890	6.890	1,450,798	-0.28(-3.91%)
Jan 19, 2022	7.310	7.500	7.010	7.170	865,101	-0.19(-2.58%)
Jan 18, 2022	7.800	7.800	7.310	7.360	680,307	-0.56(-7.07%)
Jan 14, 2022				7.920	0	-0.21(-2.58%)
Jan 13, 2022	8.830	8.860	8.070	8.130	808,160	-0.65(-7.40%)
Jan 12, 2022	8.740	9.060	8.540	8.780	380,558	+0.10(+1.15%)
Jan 11, 2022	8.670	9.160	8.390	8.680	720,564	+0.11(+1.28%)
Jan 10, 2022	8.500	8.620	8.010	8.570	903,387	-0.08(-0.92%)
Jan 07, 2022	8.860	9.220	8.600	8.650	672,300	-0.17(-1.93%)
Jan 06, 2022	9.100	9.400	8.640	8.820	1,112,012	-0.28(-3.08%)
Jan 05, 2022	10.04	10.04	8.990	9.100	679,023	-0.78(-7.89%)
Jan 04, 2022	10.08	10.25	9.730	9.880	483,827	-0.34(-3.33%)
Jan 03, 2022	9.880	10.35	9.550	10.22	760,298	+0.65(+6.79%)
Dec 31, 2021	9.570	9.760	9.250	9.570	620,459	-0.08(-0.83%)
Dec 30, 2021	9.020	10.22	9.020	9.650	1,003,605	+0.54(+5.93%)
Dec 29, 2021	9.120	9.360	8.940	9.110	846,615	-0.09(-0.98%)
Dec 28, 2021	9.530	9.880	8.940	9.200	1,096,556	-0.36(-3.77%)
Dec 27, 2021	10.10	10.15	9.380	9.560	573,934	-0.60(-5.91%)
Dec 23, 2021	9.650	10.21	9.500	10.16	726,969	+0.40(+4.10%)
Dec 22, 2021	9.180	9.760	9.170	9.760	990,234	+0.53(+5.74%)
Dec 21, 2021	8.910	9.450	8.711	9.230	1,188,969	+0.44(+5.01%)
Dec 20, 2021	9.280	9.530	8.780	8.790	1,518,800	-0.79(-8.25%)
Dec 17, 2021	9.960	10.12	9.200	9.580	4,139,783	-0.51(-5.05%)
Dec 16, 2021	10.56	11.14	9.970	10.09	1,638,323	-0.19(-1.85%)
Dec 15, 2021	10.01	10.39	9.640	10.28	1,114,066	+0.31(+3.11%)
Dec 14, 2021	10.25	10.50	9.900	9.970	788,821	-0.49(-4.68%)
Dec 13, 2021	11.26	11.43	10.45	10.46	652,885	-0.63(-5.68%)
Dec 10, 2021	11.40	11.77	11.02	11.09	678,534	-0.25(-2.20%)
Dec 09, 2021	11.50	11.67	11.20	11.34	494,489	-0.19(-1.65%)
Dec 08, 2021	11.62	11.65	11.11	11.53	708,335	+0.03(+0.26%)
Dec 07, 2021	10.91	11.70	10.90	11.50	702,578	+0.98(+9.32%)
Dec 06, 2021	10.69	10.75	9.880	10.52	989,334	-0.11(-1.03%)
Dec 03, 2021	11.37	11.50	10.27	10.63	1,361,401	-0.74(-6.51%)
Dec 02, 2021	11.90	12.09	11.23	11.37	953,217	-0.30(-2.57%)