Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

PureCycle Technologies, Inc. (PCT)

6.66
-0.05
(-0.75%)
At close: May 1 at 4:00:00 PM EDT
6.67
+0.01
+(0.15%)
Pre-Market: 5:39:38 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20256.796.856.596.666.661,397,700
Apr 30, 20256.536.796.536.716.712,243,000
Apr 29, 20256.907.046.766.966.961,489,500
Apr 28, 20256.757.236.756.956.952,553,600
Apr 25, 20256.756.896.676.746.741,370,400
Apr 24, 20256.607.046.446.856.855,254,700
Apr 23, 20256.837.046.296.306.303,782,300
Apr 22, 20255.786.575.786.396.395,077,200
Apr 21, 20255.905.955.485.575.572,832,500
Apr 17, 20256.086.285.915.995.991,875,100
Apr 16, 20256.226.435.906.116.112,022,600
Apr 15, 20256.486.666.336.366.361,407,500
Apr 14, 20256.386.496.106.466.462,115,800
Apr 11, 20255.876.435.646.236.232,796,900
Apr 10, 20256.086.205.685.925.922,764,200
Apr 9, 20255.566.875.476.506.504,725,300
Apr 8, 20256.506.555.605.755.753,529,700
Apr 7, 20255.576.725.406.196.194,094,200
Apr 4, 20256.486.535.575.995.997,055,600
Apr 3, 20256.706.966.556.846.843,118,700
Apr 2, 20256.517.436.477.387.382,322,800
Apr 1, 20256.827.106.566.836.832,275,600
Mar 31, 20256.867.116.596.926.922,074,500
Mar 28, 20257.267.366.897.027.022,427,400
Mar 27, 20257.447.667.317.387.381,358,200
Mar 26, 20257.717.897.327.527.521,642,700
Mar 25, 20258.188.197.697.797.791,641,800
Mar 24, 20257.968.287.968.138.131,684,600
Mar 21, 20257.477.847.367.777.771,975,200
Mar 20, 20257.828.127.547.637.631,825,300
Mar 19, 20257.638.067.638.018.011,803,300
Mar 18, 20257.367.887.207.707.702,450,900
Mar 17, 20257.637.897.467.467.461,204,000
Mar 14, 20257.427.917.387.707.702,145,700
Mar 13, 20257.647.717.157.237.232,273,700
Mar 12, 20257.667.967.257.667.662,731,200
Mar 11, 20257.317.677.117.417.413,001,700
Mar 10, 20258.388.507.177.267.265,759,400
Mar 7, 20259.009.038.098.658.653,432,800
Mar 6, 20259.009.408.919.139.132,217,600
Mar 5, 20259.289.358.909.299.291,528,400
Mar 4, 20259.009.558.649.129.123,905,500
Mar 3, 202510.3610.669.299.369.363,214,900
Feb 28, 20259.1610.369.0110.3010.303,267,900
Feb 27, 20259.8010.389.139.229.224,713,900
Feb 26, 20259.639.769.169.479.472,073,600
Feb 25, 20259.709.769.139.459.452,142,300
Feb 24, 20259.909.939.449.759.751,706,500
Feb 21, 202510.6310.729.689.839.832,384,700
Feb 20, 202510.4310.7710.1310.5810.581,600,400
Feb 19, 202510.9010.9010.3610.4610.462,364,900
Feb 18, 202510.7211.5210.0210.9010.907,287,300
Feb 14, 20259.029.659.009.319.312,272,700
Feb 13, 20258.959.028.798.958.951,269,300
Feb 12, 20258.529.068.468.818.811,326,200
Feb 11, 20258.348.858.348.768.762,086,100
Feb 10, 20258.959.068.378.488.482,326,300
Feb 7, 20258.448.718.148.668.662,202,200
Feb 6, 20258.578.808.408.628.622,124,300
Feb 5, 20258.679.308.528.618.613,310,600
Feb 4, 20258.929.018.328.498.493,350,400
Feb 3, 20259.009.268.718.958.953,329,900
Jan 31, 20259.459.529.229.319.311,456,700
Jan 30, 20259.489.849.279.469.461,543,300
Jan 29, 20259.729.859.339.389.381,896,700
Jan 28, 20259.779.879.389.779.771,791,900
Jan 27, 20259.569.739.279.499.492,127,300
Jan 24, 20259.7410.009.629.779.771,684,200
Jan 23, 20259.669.819.479.759.751,710,200
Jan 22, 20259.539.999.139.899.892,168,600
Jan 21, 20259.679.859.379.559.551,852,100
Jan 17, 20259.559.649.319.589.581,687,900
Jan 16, 20259.559.679.369.419.411,464,700
Jan 15, 20259.8510.129.449.599.591,779,000
Jan 14, 20259.699.979.269.439.432,124,600
Jan 13, 20259.449.729.349.679.671,622,200
Jan 10, 20259.529.759.099.709.702,618,600
Jan 8, 202510.3510.499.669.739.732,763,300
Jan 7, 202510.8811.0410.3610.5110.511,502,700
Jan 6, 202510.7611.0010.6510.7910.791,262,300
Jan 3, 202510.1310.9110.1010.7510.752,015,500
Jan 2, 202510.3010.609.9610.0710.071,300,200
Dec 31, 202410.4910.5310.0110.2510.251,946,500
Dec 30, 202410.3610.5110.1010.3910.391,354,400
Dec 27, 202410.9411.0010.5110.5910.591,093,500
Dec 26, 202410.5911.0210.5210.9510.951,252,100
Dec 24, 202410.7410.7710.4610.7010.70716,100
Dec 23, 202410.8010.9510.6010.6210.621,556,300
Dec 20, 202410.2011.1210.2010.8510.852,888,000
Dec 19, 202410.7911.0210.3010.3710.373,515,200
Dec 18, 202411.9111.9410.5210.6710.673,129,400
Dec 17, 202411.8312.3011.6111.6811.681,481,100
Dec 16, 202411.7612.2311.6111.8811.882,692,400
Dec 13, 202412.0612.1511.6011.7511.752,433,300
Dec 12, 202412.4112.6311.8612.0512.051,773,500
Dec 11, 202412.8712.9812.3712.4512.451,692,400
Dec 10, 202412.7513.2212.5712.7912.791,564,000
Dec 9, 202413.2513.5312.7412.7512.751,996,600
Dec 6, 202412.6413.2512.5513.1813.181,538,000
Dec 5, 202412.9013.2012.4812.5212.522,262,600
Dec 4, 202413.7414.3112.8512.8912.892,898,000
Dec 3, 202414.0014.1513.5313.7613.762,652,800
Dec 2, 202413.7814.4813.5114.1214.124,941,100
Nov 29, 202413.4713.6413.2013.3013.301,045,100
Nov 27, 202413.5413.5413.0513.2013.201,619,200
Nov 26, 202412.8513.5412.6813.2813.281,947,300
Nov 25, 202412.2813.2812.2812.9212.923,351,400
Nov 22, 202411.6912.0111.2611.9311.932,123,300
Nov 21, 202412.0112.2411.6711.6911.691,490,400
Nov 20, 202412.0012.5511.6911.9911.992,523,900
Nov 19, 202411.4711.7411.3811.6711.671,544,100
Nov 18, 202410.8411.6610.8411.6011.602,032,800
Nov 15, 202411.1511.2110.8811.0411.041,963,600
Nov 14, 202411.7211.9211.1211.1411.142,430,300
Nov 13, 202412.8012.8811.6311.7911.793,710,400
Nov 12, 202412.9214.2812.5512.6612.664,104,000
Nov 11, 202412.0813.4512.0312.9012.903,155,500
Nov 8, 202412.4112.4211.7211.9611.962,935,800
Nov 7, 202413.0714.3011.9012.4612.466,414,500
Nov 6, 202412.9613.3612.6013.3613.363,722,400
Nov 5, 202412.5912.9512.4912.5912.591,714,100
Nov 4, 202412.6712.8512.1312.5112.511,975,800
Nov 1, 202413.1413.6212.8112.8712.872,323,000
Oct 31, 202413.4513.5512.7313.0213.022,519,200
Oct 30, 202413.8214.1413.4613.4813.481,859,800
Oct 29, 202413.5314.3013.2914.0014.002,865,600
Oct 28, 202414.3014.3713.6613.9213.923,069,200
Oct 25, 202414.7415.5813.8414.1214.128,667,700
Oct 24, 202411.1514.8811.0714.3014.3014,451,200
Oct 23, 202411.0611.4610.8511.0411.041,775,500
Oct 22, 202411.1411.3510.8711.1911.191,794,600
Oct 21, 202410.7511.2410.4011.1111.112,224,400
Oct 18, 202410.4411.2510.4110.6810.684,774,800
Oct 17, 202410.3010.629.899.989.981,839,500
Oct 16, 20249.9310.659.7010.2910.293,558,900
Oct 15, 20249.409.889.169.739.731,549,200
Oct 14, 20249.419.499.249.379.371,180,700
Oct 11, 20249.099.669.029.409.401,896,800
Oct 10, 20248.929.158.649.099.091,655,700
Oct 9, 20249.659.879.139.149.141,380,100
Oct 8, 20249.039.678.929.429.421,534,600
Oct 7, 20249.249.309.029.079.071,005,500
Oct 4, 20249.349.409.079.269.261,136,400
Oct 3, 20248.969.068.689.019.011,767,200
Oct 2, 20248.709.388.679.089.081,393,000
Oct 1, 20249.379.448.668.818.812,494,000
Sep 30, 20249.419.839.359.509.501,884,100
Sep 27, 20249.529.779.359.609.601,675,100
Sep 26, 20249.9010.059.469.469.461,775,100
Sep 25, 202410.3910.689.629.709.702,978,800
Sep 24, 20249.3010.259.2810.1710.172,817,700
Sep 23, 20249.509.508.979.279.272,017,900
Sep 20, 20249.3510.069.189.269.265,368,000
Sep 19, 20248.459.678.409.289.286,344,300
Sep 18, 20248.678.808.088.158.153,105,000
Sep 17, 20249.019.198.608.768.763,241,000
Sep 16, 20248.859.398.698.908.905,596,000
Sep 13, 20248.189.558.048.828.829,182,000
Sep 12, 20246.818.006.808.008.006,100,900
Sep 11, 20245.186.995.076.766.7610,226,800
Sep 10, 20244.744.844.504.694.691,303,500
Sep 9, 20244.844.844.634.714.711,502,700
Sep 6, 20245.405.514.724.804.803,283,500
Sep 5, 20245.795.825.305.415.411,966,000
Sep 4, 20245.756.015.685.835.83624,500
Sep 3, 20246.006.105.645.795.791,329,300
Aug 30, 20245.946.205.946.106.101,135,300
Aug 29, 20246.046.115.865.965.961,089,500
Aug 28, 20245.836.055.805.875.871,122,100
Aug 27, 20245.895.975.655.965.961,112,100
Aug 26, 20245.966.115.865.975.97956,700
Aug 23, 20245.906.165.705.875.871,511,700
Aug 22, 20245.876.035.825.835.83913,800
Aug 21, 20245.666.005.585.955.951,516,900
Aug 20, 20245.695.855.475.645.641,238,500
Aug 19, 20245.575.695.425.675.671,609,000
Aug 16, 20245.875.975.555.675.671,859,300
Aug 15, 20245.956.125.725.845.841,857,800
Aug 14, 20245.655.885.535.845.841,525,600
Aug 13, 20245.615.765.535.655.651,498,400
Aug 12, 20245.696.075.515.555.552,889,600
Aug 9, 20246.446.475.505.645.643,258,000
Aug 8, 20246.827.116.256.316.314,969,000
Aug 7, 20246.656.656.176.276.271,737,200
Aug 6, 20246.976.976.556.586.581,486,600
Aug 5, 20246.446.896.256.896.892,597,700
Aug 2, 20247.097.196.737.037.032,100,800
Aug 1, 20247.757.797.247.457.451,685,700
Jul 31, 20247.697.977.507.717.711,233,400
Jul 30, 20247.717.897.277.627.621,665,100
Jul 29, 20247.788.007.367.627.622,113,700
Jul 26, 20247.607.807.437.757.752,083,600
Jul 25, 20247.077.576.917.477.472,298,100
Jul 24, 20247.127.376.907.077.072,520,100
Jul 23, 20246.357.266.287.177.176,162,800
Jul 22, 20245.976.185.726.176.171,027,400
Jul 19, 20246.126.125.815.935.93657,600
Jul 18, 20246.126.395.956.046.04998,100
Jul 17, 20245.916.185.886.146.141,087,300
Jul 16, 20245.896.075.826.016.011,186,500
Jul 15, 20245.655.805.525.785.78923,800
Jul 12, 20245.805.885.615.725.721,158,400
Jul 11, 20245.355.825.355.695.691,803,200
Jul 10, 20245.225.325.105.175.171,144,800
Jul 9, 20245.295.345.115.195.191,130,900
Jul 8, 20245.485.615.275.285.281,099,100
Jul 5, 20245.505.515.275.475.471,630,300
Jul 3, 20245.635.725.155.465.462,085,200
Jul 2, 20245.836.005.665.715.711,057,000
Jul 1, 20245.936.025.835.835.831,022,500
Jun 28, 20246.056.065.765.925.924,790,000
Jun 27, 20246.076.075.835.995.991,597,800
Jun 26, 20245.806.055.726.056.051,187,200
Jun 25, 20245.966.135.805.835.831,859,000
Jun 24, 20245.815.975.755.825.821,030,200
Jun 21, 20245.946.005.685.825.822,528,100
Jun 20, 20246.136.155.865.975.971,805,700
Jun 18, 20245.996.185.836.136.131,127,000
Jun 17, 20245.676.045.655.985.981,125,200
Jun 14, 20245.705.885.645.725.72874,900
Jun 13, 20245.865.905.615.755.75947,000
Jun 12, 20246.106.355.835.865.862,271,900
Jun 11, 20245.566.265.555.925.922,834,100
Jun 10, 20245.295.725.275.665.66968,300
Jun 7, 20245.365.555.255.345.34995,800
Jun 6, 20245.495.605.435.445.44914,700
Jun 5, 20245.305.685.285.515.511,467,800
Jun 4, 20245.505.545.235.245.241,262,400
Jun 3, 20245.806.005.335.555.552,367,000
May 31, 20245.375.545.145.195.191,166,700
May 30, 20244.995.354.965.315.311,231,900
May 29, 20245.025.164.894.964.962,146,600
May 28, 20245.485.485.105.125.121,587,500
May 24, 20245.215.635.175.455.451,237,800
May 23, 20245.395.395.005.125.121,233,200
May 22, 20245.205.405.205.375.37642,300
May 21, 20245.465.525.255.285.281,024,400
May 20, 20245.385.645.365.535.531,753,400
May 17, 20245.175.375.025.355.351,556,300
May 16, 20245.385.415.055.145.141,242,300
May 15, 20245.665.745.315.385.381,593,200
May 14, 20245.516.165.515.605.604,618,100
May 13, 20244.945.324.895.285.282,585,300
May 10, 20244.924.934.614.844.841,660,900
May 9, 20244.724.954.714.884.881,099,500
May 8, 20244.964.964.614.774.772,296,600
May 7, 20244.955.474.785.025.023,569,900
May 6, 20245.395.505.135.175.171,660,700
May 3, 20245.345.515.285.345.341,863,600
May 2, 20244.805.334.715.245.243,819,900

Related Tickers

ADUR Aduro Clean Technologies Inc.
5.17
-4.44%
 
ACT.CN Aduro Clean Technologies Inc.
7.30
-3.05%
 
VLTO Veralto Corporation
94.21
-1.76%
 
ATMU Atmus Filtration Technologies Inc.
35.26
+1.70%
 
ERII Energy Recovery, Inc.
15.58
+0.84%
 
CECO CECO Environmental Corp.
24.41
+2.61%
 
FSS Federal Signal Corporation
84.24
+3.45%
 
MTRSs.XC
 
E1P0.F Envipco Holding N.V.
5.30
+3.52%
 
CAMBI.OL Cambi ASA
17.85
+1.99%