PureCycle Technologies, Inc. - Common stock (PCT)
9.3100
-0.1500 (-1.59%)
PureCycle Technologies Inc is a company focused on sustainable plastics recycling
It specializes in transforming waste polypropylene into high-quality, food-grade recycled resin through its patented purification process. By addressing the growing global challenge of plastic waste, PureCycle aims to create a circular economy for polypropylene, providing an eco-friendly solution for manufacturers while reducing environmental impact. The company's innovative approach not only promotes sustainability but also supports industries in achieving their goals for reducing reliance on virgin materials.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 9.48 | 9.84 | 9.28 | 9.46 | 1,543,286 | 9.46 |
| 1/29/2025 | 9.72 | 9.85 | 9.33 | 9.38 | 1,894,638 | 9.38 |
| 1/28/2025 | 9.77 | 9.87 | 9.38 | 9.77 | 1,791,882 | 9.77 |
| 1/27/2025 | 9.56 | 9.73 | 9.27 | 9.49 | 2,098,411 | 9.49 |
| 1/24/2025 | 9.74 | 10.00 | 9.62 | 9.77 | 1,684,384 | 9.77 |
| 1/23/2025 | 9.66 | 9.81 | 9.47 | 9.75 | 1,709,501 | 9.75 |
| 1/22/2025 | 9.53 | 9.99 | 9.13 | 9.89 | 2,167,996 | 9.89 |
| 1/21/2025 | 9.67 | 9.85 | 9.37 | 9.55 | 1,850,752 | 9.55 |
| 1/17/2025 | 9.55 | 9.64 | 9.31 | 9.58 | 1,687,860 | 9.58 |
| 1/16/2025 | 9.55 | 9.67 | 9.37 | 9.41 | 1,464,745 | 9.41 |
| 1/15/2025 | 9.85 | 10.12 | 9.44 | 9.59 | 1,761,002 | 9.59 |
| 1/14/2025 | 9.69 | 9.97 | 9.26 | 9.43 | 2,121,334 | 9.43 |
| 1/13/2025 | 9.44 | 9.72 | 9.34 | 9.67 | 1,622,216 | 9.67 |
| 1/10/2025 | 9.52 | 9.75 | 9.09 | 9.70 | 2,618,718 | 9.70 |
| 1/08/2025 | 10.35 | 10.49 | 9.66 | 9.73 | 2,763,521 | 9.73 |
| 1/07/2025 | 10.88 | 11.04 | 10.36 | 10.51 | 1,502,685 | 10.51 |
| 1/06/2025 | 10.76 | 11.00 | 10.65 | 10.79 | 1,253,379 | 10.79 |
| 1/03/2025 | 10.13 | 10.91 | 10.10 | 10.75 | 2,016,002 | 10.75 |
| 1/02/2025 | 10.30 | 10.61 | 9.96 | 10.07 | 1,300,194 | 10.07 |
| 12/31/2024 | 10.39 | 0.00 | 10.39 | 10.25 | 0 | 10.25 |
| 12/30/2024 | 10.36 | 10.51 | 10.10 | 10.39 | 1,353,138 | 10.39 |
| 12/27/2024 | 10.94 | 11.00 | 10.51 | 10.59 | 1,093,490 | 10.59 |
| 12/26/2024 | 10.59 | 11.03 | 10.52 | 10.95 | 1,252,103 | 10.95 |
| 12/24/2024 | 10.74 | 10.77 | 10.46 | 10.70 | 716,070 | 10.70 |
| 12/23/2024 | 10.80 | 10.95 | 10.60 | 10.62 | 1,554,652 | 10.62 |
| 12/20/2024 | 10.20 | 11.12 | 10.20 | 10.85 | 2,888,008 | 10.85 |
| 12/19/2024 | 10.79 | 11.02 | 10.30 | 10.52 | 2,633,840 | 10.52 |
| 12/18/2024 | 11.91 | 11.94 | 10.52 | 10.67 | 3,123,551 | 10.67 |
| 12/17/2024 | 11.83 | 12.30 | 11.61 | 11.68 | 1,481,128 | 11.68 |
| 12/16/2024 | 11.76 | 12.23 | 11.61 | 11.88 | 2,692,396 | 11.88 |
| 12/13/2024 | 12.06 | 12.15 | 11.60 | 11.75 | 2,433,464 | 11.75 |
| 12/12/2024 | 12.41 | 12.63 | 11.86 | 12.05 | 1,773,537 | 12.05 |
| 12/11/2024 | 12.87 | 12.98 | 12.37 | 12.45 | 1,689,981 | 12.45 |
| 12/10/2024 | 12.75 | 13.22 | 12.57 | 12.79 | 1,563,976 | 12.79 |
| 12/09/2024 | 13.25 | 13.53 | 12.74 | 12.75 | 1,996,139 | 12.75 |
| 12/06/2024 | 12.64 | 13.25 | 12.55 | 13.18 | 1,538,025 | 13.18 |
| 12/05/2024 | 12.90 | 13.20 | 12.47 | 12.52 | 2,260,880 | 12.52 |
| 12/04/2024 | 13.74 | 14.31 | 12.85 | 12.89 | 2,897,132 | 12.89 |
| 12/03/2024 | 14.00 | 14.15 | 13.53 | 13.76 | 2,651,081 | 13.76 |
| 12/02/2024 | 13.78 | 14.48 | 13.51 | 14.12 | 4,939,438 | 14.12 |
| 11/29/2024 | 13.47 | 13.64 | 13.20 | 13.29 | 1,072,924 | 13.29 |
| 11/27/2024 | 13.54 | 13.54 | 13.05 | 13.20 | 1,619,310 | 13.20 |
| 11/26/2024 | 12.85 | 13.54 | 12.68 | 13.28 | 1,946,787 | 13.28 |
| 11/25/2024 | 12.28 | 13.28 | 12.28 | 12.92 | 3,344,665 | 12.92 |
| 11/22/2024 | 11.69 | 12.01 | 11.26 | 11.93 | 2,258,287 | 11.93 |
| 11/21/2024 | 12.01 | 12.24 | 11.67 | 11.69 | 1,490,396 | 11.69 |
| 11/20/2024 | 12.00 | 12.55 | 11.69 | 11.99 | 2,518,899 | 11.99 |
| 11/19/2024 | 11.47 | 11.74 | 11.38 | 11.67 | 1,542,942 | 11.67 |
| 11/18/2024 | 10.84 | 11.66 | 10.84 | 11.60 | 2,032,058 | 11.60 |
| 11/15/2024 | 11.15 | 11.21 | 10.88 | 11.04 | 1,963,566 | 11.04 |
| 11/14/2024 | 11.72 | 11.92 | 11.12 | 11.14 | 2,428,121 | 11.14 |
| 11/13/2024 | 12.80 | 12.88 | 11.63 | 11.79 | 3,710,078 | 11.79 |
| 11/12/2024 | 12.92 | 14.28 | 12.55 | 12.66 | 4,104,125 | 12.66 |
| 11/11/2024 | 12.08 | 13.45 | 12.03 | 12.90 | 3,153,156 | 12.90 |
| 11/08/2024 | 12.41 | 12.42 | 11.71 | 11.96 | 2,935,922 | 11.96 |
| 11/07/2024 | 13.07 | 14.30 | 11.90 | 12.46 | 6,414,496 | 12.46 |
| 11/06/2024 | 12.96 | 13.36 | 12.60 | 13.36 | 3,721,636 | 13.36 |
| 11/05/2024 | 12.59 | 12.95 | 12.49 | 12.59 | 1,714,102 | 12.59 |
| 11/04/2024 | 12.67 | 12.85 | 12.13 | 12.51 | 1,975,775 | 12.51 |
| 11/01/2024 | 13.14 | 13.62 | 12.81 | 12.87 | 2,323,259 | 12.87 |