UK markets open in 5 hours 27 minutes
NIKKEI 225
37,079.54 -1,000.16 (-2.63%) HANG SENG
16,385.87 0.00 (0.00%) CRUDE OIL
84.73 +2.00 (+2.42%) GOLD FUTURES
2,407.70 +9.70 (+0.40%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,018.32 +497.17 (+1.00%)
PureCycle Technologies, Inc. (PCTTU)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 17 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 16 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 15 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 12 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 11 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 10 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 09 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 08 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 05 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 04 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 03 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 02 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 01 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 28 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 27 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 26 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 25 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 22 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 300 |
| 21 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 100 |
| 20 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 300 |
| 19 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 18 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 200 |
| 15 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 14 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 13 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 12 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 11 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 08 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 07 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 06 Mar 2024 | 6.13 | 6.13 | 6.11 | 6.11 | 6.11 | 300 |
| 05 Mar 2024 | 7.03 | 7.03 | 6.78 | 6.78 | 6.78 | 500 |
| 04 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 01 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 100 |
| 29 Feb 2024 | 6.79 | 7.00 | 6.79 | 7.00 | 7.00 | 400 |
| 28 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 27 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 26 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 23 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 22 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 21 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 20 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 100 |
| 16 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 200 |
| 15 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 14 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 13 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 12 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 09 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 400 |
| 08 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 07 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 06 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 300 |
| 05 Feb 2024 | 4.70 | 5.17 | 4.70 | 5.17 | 5.17 | 800 |
| 02 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 01 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 31 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 30 Jan 2024 | 4.80 | 4.86 | 4.75 | 4.75 | 4.75 | 600 |
| 29 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 26 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 500 |
| 25 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 24 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 23 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 100 |
| 22 Jan 2024 | 4.52 | 4.52 | 4.08 | 4.08 | 4.08 | 200 |
| 19 Jan 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 18 Jan 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 17 Jan 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 100 |
| 16 Jan 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 200 |
| 12 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 11 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 200 |
| 10 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 300 |
| 09 Jan 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| 08 Jan 2024 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | 200 |
| 05 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 200 |
| 04 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 03 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 02 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 29 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 28 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 27 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 100 |
| 26 Dec 2023 | 5.24 | 5.24 | 4.76 | 4.76 | 4.76 | 500 |
| 22 Dec 2023 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | 900 |
| 21 Dec 2023 | 5.24 | 5.24 | 5.10 | 5.10 | 5.10 | 600 |
| 20 Dec 2023 | 4.30 | 4.71 | 4.30 | 4.71 | 4.71 | 500 |
| 19 Dec 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 400 |
| 18 Dec 2023 | 6.24 | 6.24 | 4.00 | 4.00 | 4.00 | 1,500 |
| 15 Dec 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 14 Dec 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 13 Dec 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 12 Dec 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 11 Dec 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 08 Dec 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 100 |
| 07 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 06 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 05 Dec 2023 | 5.48 | 5.50 | 5.30 | 5.30 | 5.30 | 800 |
| 04 Dec 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 01 Dec 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 200 |
| 30 Nov 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 29 Nov 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 28 Nov 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 27 Nov 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 24 Nov 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.