Purecycle Technologies Inc (NQ: PCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.35	11.89	11.35	11.84	1,854,074	+0.56(+4.96%)
Jul 28, 2023	10.73	11.35	10.73	11.28	1,081,251	+0.70(+6.62%)
Jul 27, 2023	11.00	11.05	10.38	10.58	1,150,162	-0.26(-2.40%)
Jul 26, 2023	11.02	11.15	10.78	10.84	888,929	-0.21(-1.90%)
Jul 25, 2023	10.97	11.45	10.97	11.05	1,425,317	+0.11(+1.01%)
Jul 24, 2023	10.70	11.01	10.51	10.94	1,095,694	+0.24(+2.24%)
Jul 21, 2023	10.99	11.27	10.65	10.70	1,188,948	-0.18(-1.65%)
Jul 20, 2023	11.00	11.07	10.72	10.88	1,042,789	-0.17(-1.54%)
Jul 19, 2023	11.27	11.37	10.82	11.05	1,472,172	-0.19(-1.69%)
Jul 18, 2023	11.20	11.72	11.15	11.24	1,736,156	+0.06(+0.54%)
Jul 17, 2023	10.38	11.23	10.30	11.18	2,192,141	+0.85(+8.23%)
Jul 14, 2023	11.14	11.14	10.26	10.33	2,137,344	-0.65(-5.92%)
Jul 13, 2023	10.61	11.32	10.51	10.98	2,152,115	+0.49(+4.67%)
Jul 12, 2023	11.53	11.65	10.24	10.49	2,805,284	-0.81(-7.17%)
Jul 11, 2023	11.16	11.41	10.89	11.30	1,222,209	+0.27(+2.45%)
Jul 10, 2023	10.55	11.15	10.51	11.03	1,223,077	+0.43(+4.06%)
Jul 07, 2023	10.57	10.96	10.55	10.60	1,511,132	+0.04(+0.38%)
Jul 06, 2023	10.59	10.60	10.11	10.56	1,997,714	-0.24(-2.22%)
Jul 05, 2023	11.24	11.36	10.78	10.80	1,818,283	-0.44(-3.91%)
Jul 03, 2023	10.69	11.54	10.69	11.24	1,347,702	+0.55(+5.14%)
Jun 30, 2023	10.75	10.87	10.41	10.69	2,351,976	+0.14(+1.33%)
Jun 29, 2023	9.800	10.64	9.750	10.55	2,605,846	+0.82(+8.43%)
Jun 28, 2023	9.210	9.780	9.170	9.730	1,210,906	+0.49(+5.30%)
Jun 27, 2023	9.070	9.329	8.990	9.240	1,195,103	+0.21(+2.33%)
Jun 26, 2023	9.260	9.430	9.030	9.030	1,598,943	-0.22(-2.38%)
Jun 23, 2023	9.640	9.780	9.040	9.250	5,940,409	-0.57(-5.80%)
Jun 22, 2023	9.800	10.34	9.618	9.820	3,490,624	-0.03(-0.30%)
Jun 21, 2023	9.110	9.992	9.100	9.850	9,317,771	+1.91(+24.06%)
Jun 20, 2023	7.930	7.970	7.550	7.940	2,274,013	-0.03(-0.38%)
Jun 16, 2023	8.130	8.150	7.830	7.970	1,883,605	-0.07(-0.87%)
Jun 15, 2023	8.050	8.155	7.940	8.040	1,421,978	-0.12(-1.47%)
Jun 14, 2023	8.430	8.540	8.000	8.160	1,769,630	-0.26(-3.09%)
Jun 13, 2023	8.080	8.540	8.010	8.420	1,832,419	+0.43(+5.38%)
Jun 12, 2023	7.880	8.065	7.770	7.990	1,214,560	+0.17(+2.17%)
Jun 09, 2023	8.110	8.160	7.780	7.820	795,181	-0.26(-3.22%)
Jun 08, 2023	8.090	8.140	7.870	8.080	850,367	+0.00(+0.00%)
Jun 07, 2023	8.160	8.290	7.945	8.080	1,278,016	+0.05(+0.62%)
Jun 06, 2023	7.700	8.040	7.666	8.030	1,203,907	+0.28(+3.61%)
Jun 05, 2023	7.560	7.800	7.550	7.750	1,039,625	+0.19(+2.51%)
Jun 02, 2023	7.150	7.640	7.130	7.560	1,430,104	+0.56(+8.00%)
Jun 01, 2023	6.900	7.180	6.740	7.000	1,385,646	+0.11(+1.60%)
May 31, 2023	7.090	7.140	6.490	6.890	2,899,780	-0.27(-3.77%)
May 30, 2023	7.210	7.650	6.940	7.160	1,786,987	+0.12(+1.70%)
May 26, 2023	7.120	7.180	6.950	7.040	1,767,493	-0.10(-1.40%)
May 25, 2023	7.300	7.300	6.920	7.140	1,719,423	-0.01(-0.14%)
May 24, 2023	7.160	7.220	6.940	7.150	1,124,426	-0.10(-1.38%)
May 23, 2023	7.160	7.450	7.110	7.250	1,676,996	+0.08(+1.12%)
May 22, 2023	6.650	7.203	6.620	7.170	1,433,932	+0.57(+8.64%)
May 19, 2023	6.860	6.970	6.560	6.600	1,305,448	-0.25(-3.65%)
May 18, 2023	6.830	6.970	6.600	6.850	1,280,338	+0.00(+0.00%)
May 17, 2023	6.510	6.995	6.390	6.850	2,065,692	+0.26(+3.95%)
May 16, 2023	6.700	6.860	6.380	6.590	2,044,965	-0.22(-3.23%)
May 15, 2023	7.040	7.170	6.655	6.810	1,659,738	-0.23(-3.27%)
May 12, 2023	7.640	7.730	6.905	7.040	2,222,542	-0.64(-8.33%)
May 11, 2023	7.700	8.101	7.610	7.680	1,752,022	-0.08(-1.03%)
May 10, 2023	7.550	7.985	7.410	7.760	2,385,902	+0.40(+5.43%)
May 09, 2023	7.290	7.480	7.160	7.360	1,735,657	-0.06(-0.81%)
May 08, 2023	7.450	7.870	7.310	7.420	2,859,655	+0.17(+2.34%)
May 05, 2023	6.900	7.280	6.880	7.250	2,054,079	+0.51(+7.57%)
May 04, 2023	6.270	6.765	6.140	6.740	1,198,339	+0.43(+6.81%)
May 03, 2023	6.000	6.500	5.985	6.310	1,223,556	+0.27(+4.56%)
May 02, 2023	6.130	6.190	5.770	6.035	1,706,993	-0.16(-2.50%)