Purecycle Technologies Inc (NQ: PCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	6.780	7.490	6.750	7.420	1,303,050	+0.49(+7.07%)
Jun 29, 2022	7.580	7.580	6.760	6.930	1,463,936	-0.60(-7.97%)
Jun 28, 2022	7.650	8.060	7.445	7.530	891,440	-0.11(-1.44%)
Jun 27, 2022	8.040	8.110	7.510	7.640	1,272,768	-0.43(-5.33%)
Jun 24, 2022	8.290	8.465	7.970	8.070	6,492,884	-0.15(-1.82%)
Jun 23, 2022	8.460	8.645	8.095	8.220	857,731	-0.27(-3.18%)
Jun 22, 2022	8.180	8.625	8.140	8.490	1,269,276	+0.06(+0.71%)
Jun 21, 2022	8.500	8.950	8.395	8.430	1,499,559	-0.05(-0.59%)
Jun 17, 2022	8.320	8.600	8.140	8.480	3,158,081	+0.42(+5.21%)
Jun 16, 2022	7.810	8.210	7.730	8.060	1,593,263	-0.16(-1.95%)
Jun 15, 2022	8.080	8.520	8.020	8.220	1,732,960	+0.32(+4.05%)
Jun 14, 2022	8.440	8.440	7.850	7.900	1,186,634	-0.43(-5.16%)
Jun 13, 2022	8.520	8.850	8.100	8.330	1,264,342	-0.58(-6.51%)
Jun 10, 2022	8.900	9.090	8.640	8.910	738,932	-0.06(-0.67%)
Jun 09, 2022	9.180	9.310	8.920	8.970	689,906	-0.39(-4.17%)
Jun 08, 2022	9.280	9.870	9.068	9.360	582,400	-0.01(-0.11%)
Jun 07, 2022	8.960	9.400	8.650	9.370	1,205,565	+0.36(+4.00%)
Jun 06, 2022	9.930	10.00	8.840	9.010	1,683,707	-0.62(-6.44%)
Jun 03, 2022	9.540	9.870	9.270	9.630	965,026	-0.03(-0.31%)
Jun 02, 2022	8.700	9.990	8.700	9.660	1,891,892	+1.00(+11.55%)
Jun 01, 2022	8.590	8.810	8.340	8.660	886,244	+0.12(+1.41%)
May 31, 2022	9.200	9.240	8.380	8.540	1,220,231	-0.76(-8.17%)
May 27, 2022	9.400	9.550	9.185	9.300	732,043	-0.09(-0.96%)
May 26, 2022	9.350	9.800	9.310	9.390	1,120,984	+0.06(+0.64%)
May 25, 2022	8.940	9.380	8.675	9.330	1,019,142	+0.40(+4.48%)
May 24, 2022	9.670	9.710	8.750	8.930	1,698,314	-0.92(-9.34%)
May 23, 2022	9.690	9.880	9.120	9.850	1,327,012	+0.34(+3.58%)
May 20, 2022	9.780	9.990	9.140	9.510	1,207,019	-0.03(-0.31%)
May 19, 2022	9.130	9.870	8.920	9.540	1,125,981	+0.32(+3.47%)
May 18, 2022	8.400	9.275	8.361	9.220	1,156,579	+0.58(+6.71%)
May 17, 2022	8.330	8.980	8.280	8.640	1,211,356	+0.39(+4.73%)
May 16, 2022	8.090	8.830	8.000	8.250	1,251,910	+0.03(+0.36%)
May 13, 2022	7.130	8.480	7.130	8.220	1,732,142	+1.01(+14.01%)
May 12, 2022	6.250	7.392	6.120	7.210	2,347,088	+0.90(+14.26%)
May 11, 2022	6.750	7.120	6.084	6.310	1,552,024	-0.49(-7.21%)
May 10, 2022	7.800	7.805	6.790	6.800	1,655,840	-0.79(-10.41%)
May 09, 2022	8.010	8.133	7.400	7.590	1,333,710	-0.72(-8.66%)
May 06, 2022	8.260	8.540	7.880	8.310	1,046,228	-0.01(-0.12%)
May 05, 2022	8.270	8.830	8.070	8.320	898,841	-0.06(-0.72%)
May 04, 2022	8.220	8.420	7.770	8.380	763,392	+0.26(+3.20%)
May 03, 2022	7.680	8.320	7.610	8.120	1,211,436	+0.44(+5.73%)
May 02, 2022	7.690	8.015	7.440	7.680	1,056,450	-0.12(-1.54%)
Apr 29, 2022	7.760	8.200	7.629	7.800	811,082	-0.05(-0.64%)
Apr 28, 2022	7.940	8.060	7.520	7.850	1,256,888	-0.05(-0.63%)
Apr 27, 2022	8.320	8.510	7.710	7.900	996,026	-0.33(-4.01%)
Apr 26, 2022	8.380	8.530	8.080	8.230	785,784	-0.20(-2.37%)
Apr 25, 2022	7.920	8.500	7.850	8.430	893,152	+0.39(+4.85%)
Apr 22, 2022	8.540	8.680	7.870	8.040	860,194	-0.53(-6.18%)
Apr 21, 2022	8.870	9.050	8.350	8.570	672,133	-0.10(-1.15%)
Apr 20, 2022	8.960	9.100	8.410	8.670	812,580	-0.34(-3.77%)
Apr 19, 2022	8.820	9.090	8.580	9.010	787,487	+0.19(+2.15%)
Apr 18, 2022	8.540	9.010	8.362	8.820	827,853	+0.28(+3.28%)
Apr 14, 2022	8.340	8.650	8.270	8.540	802,717	+0.22(+2.64%)
Apr 13, 2022	8.040	8.390	7.800	8.320	675,659	+0.32(+4.00%)
Apr 12, 2022	7.750	8.400	7.660	8.000	916,729	+0.40(+5.26%)
Apr 11, 2022	7.180	7.850	7.160	7.600	831,521	+0.24(+3.26%)
Apr 08, 2022	7.980	8.140	7.330	7.360	850,340	-0.67(-8.34%)
Apr 07, 2022	8.080	8.240	7.720	8.030	737,366	-0.06(-0.74%)
Apr 06, 2022	8.310	8.340	7.860	8.090	605,920	-0.21(-2.53%)
Apr 05, 2022	8.710	8.780	8.170	8.300	806,162	-0.49(-5.57%)
Apr 04, 2022	8.050	8.840	8.030	8.790	1,642,632	+0.79(+9.87%)