Free Trial

PureCycle Technologies (PCT) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free PCT Stock Alerts
$5.53
+0.18 (+3.36%)
(As of 04:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

PureCycle Technologies Stock Price Performance

5 Day
Performance
+2.79%
1 Month
Performance
+5.53%
3 Month
Performance
-6.11%
6 Month
Performance
+31.35%
Year-To-Date
Performance
+36.54%
1 Year
Performance
-16.21%
Receive PCT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PureCycle Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

PCT Stock Chart for Monday, May, 20, 2024

PCT Chart by TradingView

PureCycle Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.14$5.35
+4.09%		$5.37$5.021.55 million shs$880.77 million
05/16/2024$5.38$5.14
-4.46%		$5.41$5.051.24 million shs$846.20 million
05/15/2024$5.60$5.38
-3.93%		$5.74$5.311.59 million shs$885.71 million
05/14/2024$5.28$5.60
+6.06%		$6.16$5.514.62 million shs$921.93 million
05/13/2024$4.84$5.28
+9.09%		$5.32$4.892.58 million shs$869.25 million
05/10/2024$4.88$4.84
-0.82%		$4.93$4.611.66 million shs$795.89 million
05/09/2024$4.77$4.88
+2.31%		$4.96$4.711.10 million shs$802.47 million
05/08/2024$5.02$4.77
-4.98%		$4.96$4.612.30 million shs$784.38 million
05/07/2024$5.17$5.02
-2.90%		$5.47$4.783.57 million shs$825.49 million
05/06/2024$5.34$5.17
-3.18%		$5.50$5.131.66 million shs$850.18 million
05/03/2024$5.24$5.34
+1.91%		$5.51$5.281.86 million shs$878.11 million
05/02/2024$4.67$5.24
+12.21%		$5.33$4.713.82 million shs$861.67 million
05/01/2024$4.67$4.67$4.93$4.502.42 million shs$767.95 million
04/30/2024$4.96$4.67
-5.85%		$4.92$4.671.99 million shs$767.94 million
04/29/2024$4.98$4.96
-0.40%		$5.04$4.841.43 million shs$815.62 million
04/26/2024$5.05$4.98
-1.39%		$5.22$4.921.36 million shs$818.91 million
04/25/2024$4.96$5.05
+1.81%		$5.10$4.781.27 million shs$830.42 million
04/24/2024$5.09$4.96
-2.55%		$5.09$4.891.56 million shs$815.62 million
04/23/2024$5.04$5.09
+0.99%		$5.31$4.95997,888 shs$837 million
04/22/2024$5.24$5.04
-3.82%		$5.34$4.981.22 million shs$828.80 million
04/19/2024$5.10$5.24
+2.75%		$5.25$5.051.16 million shs$861.67 million
04/18/2024$5.14$5.10
-0.78%		$5.32$5.061.24 million shs$838.64 million
04/17/2024$5.21$5.14
-1.34%		$5.30$5.101.58 million shs$845.22 million
04/16/2024$5.30$5.21
-1.70%		$5.40$5.171.64 million shs$856.73 million
04/15/2024$5.67$5.30
-6.53%		$5.72$5.292.30 million shs$871.53 million
04/12/2024$5.87$5.67
-3.41%		$5.88$5.561.30 million shs$932.38 million
04/11/2024$5.71$5.87
+2.80%		$5.90$5.572.93 million shs$965.26 million
04/10/2024$5.93$5.71
-3.71%		$5.86$5.591.90 million shs$938.95 million
04/09/2024$5.95$5.93
-0.34%		$6.15$5.85988,986 shs$975.13 million
04/08/2024$5.80$5.95
+2.59%		$6.00$5.731.32 million shs$978.44 million
04/05/2024$5.68$5.80
+2.11%		$5.81$5.54759,653 shs$953.75 million
04/04/2024$5.72$5.68
-0.70%		$6.01$5.591.40 million shs$934.02 million
04/03/2024$5.82$5.72
-1.72%		$5.87$5.651.59 million shs$940.60 million
04/02/2024$5.88$5.82
-1.02%		$6.03$5.571.90 million shs$956.46 million
04/01/2024$6.22$5.88
-5.47%		$6.21$5.851.33 million shs$966.32 million
03/29/2024$6.22$6.22$6.40$5.952.76 million shs$1.02 billion
03/28/2024$6.05$6.22
+2.81%		$6.40$5.952.75 million shs$1.02 billion
03/27/2024$5.82$6.05
+3.95%		$6.11$5.861.90 million shs$994.26 million
03/26/2024$6.05$5.82
-3.80%		$6.18$5.801.26 million shs$956.46 million
03/25/2024$6.07$6.05
-0.33%		$6.29$6.011.07 million shs$994.26 million
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
03/22/2024$6.17$6.07
-1.62%		$6.25$5.921.64 million shs$997.54 million
03/21/2024$6.22$6.17
-0.80%		$6.59$6.162.78 million shs$1.01 billion
03/20/2024$5.95$6.22
+4.54%		$6.25$5.901.95 million shs$1.02 billion
03/19/2024$5.63$5.95
+5.68%		$5.95$5.401.63 million shs$977.82 million
03/18/2024$5.34$5.63
+5.43%		$5.72$5.161.98 million shs$925.23 million
03/15/2024$5.20$5.34
+2.69%		$5.44$5.152.74 million shs$877.58 million
03/14/2024$5.36$5.20
-2.99%		$5.46$5.161.16 million shs$854.54 million
03/13/2024$4.94$5.36
+8.50%		$5.47$5.002.42 million shs$880.86 million
03/12/2024$4.81$4.94
+2.70%		$5.02$4.711.90 million shs$811.84 million
03/11/2024$5.13$4.81
-6.24%		$5.26$4.791.96 million shs$790.48 million
03/08/2024$5.10$5.13
+0.59%		$5.80$5.052.79 million shs$841.63 million
03/07/2024$5.01$5.10
+1.80%		$5.15$4.524.07 million shs$836.71 million
03/06/2024$5.66$5.01
-11.48%		$6.50$4.647.88 million shs$821.94 million
03/05/2024$6.04$5.66
-6.29%		$5.97$5.632.47 million shs$928.58 million
03/04/2024$6.07$6.04
-0.49%		$6.23$5.652.49 million shs$990.92 million
03/01/2024$5.79$6.07
+4.84%		$6.28$5.602.20 million shs$995.84 million
02/29/2024$5.57$5.79
+3.95%		$5.95$5.471.78 million shs$949.90 million
02/28/2024$5.77$5.57
-3.47%		$5.86$5.431.79 million shs$913.81 million
02/27/2024$5.67$5.77
+1.76%		$5.97$5.571.56 million shs$946.63 million
02/26/2024$5.55$5.67
+2.16%		$5.81$5.401.77 million shs$930.22 million
02/23/2024$5.09$5.55
+9.04%		$5.61$5.021.89 million shs$910.53 million
02/22/2024$5.73$5.09
-11.17%		$5.72$5.082.89 million shs$835.07 million
02/21/2024$5.89$5.73
-2.72%		$5.89$5.511.84 million shs$940.06 million
02/20/2024$5.65$5.89
+4.25%		$5.93$5.392.19 million shs$966.31 million
02/19/2024$5.65$5.65$5.95$5.483.66 million shs$926.93 million

Related Companies:
This page (NYSE:PCT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company