Purecycle Technologies Holdings

PCT
🏛️ usa →
13.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 13.01 13.17 12.75 13.16 1.2M
2025-09-29 12.90 13.18 12.71 13.12 1.7M
2025-09-26 13.12 13.27 12.72 12.91 1.5M
2025-09-25 13.18 13.33 12.70 13.10 2.2M
2025-09-24 13.92 14.03 13.48 13.50 2.4M
2025-09-23 13.97 14.68 13.80 13.90 2.0M
2025-09-22 13.70 14.12 13.36 13.93 1.7M
2025-09-19 13.84 14.41 13.75 13.91 3.4M
2025-09-18 13.38 13.86 13.15 13.77 1.7M
2025-09-17 13.48 13.77 12.96 13.18 2.0M
2025-09-16 13.63 13.66 13.02 13.44 1.5M
2025-09-15 13.32 13.83 13.26 13.63 1.6M
2025-09-12 13.36 13.42 13.16 13.30 1.2M
2025-09-11 13.27 13.65 13.16 13.31 1.5M
2025-09-10 13.55 13.74 13.04 13.19 1.9M
2025-09-09 13.41 13.58 13.16 13.51 1.4M
2025-09-08 13.47 13.57 13.06 13.39 1.5M
2025-09-05 13.32 13.43 12.83 13.39 1.9M
2025-09-04 13.22 13.23 12.86 13.16 2.0M
2025-09-03 13.70 13.86 13.17 13.26 2.4M
2025-09-02 13.83 14.11 13.50 13.70 2.5M
2025-08-29 14.75 14.78 14.06 14.29 2.2M
2025-08-28 14.93 15.15 14.50 14.63 2.6M
2025-08-27 13.60 15.14 13.51 14.86 7.2M
2025-08-26 12.75 13.67 12.72 13.60 2.4M
2025-08-25 12.79 12.95 12.65 12.72 1.6M
2025-08-22 12.65 13.22 12.40 13.02 2.3M
2025-08-21 12.35 12.63 12.29 12.57 2.1M
2025-08-20 12.26 12.69 12.10 12.59 2.5M
2025-08-19 12.64 12.84 11.99 12.21 3.2M
2025-08-18 12.99 13.16 12.62 12.69 2.7M
2025-08-15 13.48 13.48 13.05 13.30 2.4M
2025-08-14 13.25 13.48 12.81 13.35 2.0M
2025-08-13 13.51 13.81 13.11 13.57 2.7M
2025-08-12 12.95 13.62 12.94 13.28 3.0M
2025-08-11 12.40 13.26 12.38 12.79 3.4M
2025-08-08 13.20 14.23 12.01 12.35 7.5M
2025-08-07 13.26 13.40 12.21 12.35 3.5M
2025-08-06 13.27 13.27 12.81 13.00 2.0M
2025-08-05 13.49 13.51 13.00 13.24 2.0M
2025-08-04 12.83 13.30 12.70 13.28 2.8M
2025-08-01 13.00 13.22 12.47 12.62 4.4M
2025-07-31 13.64 13.73 13.27 13.41 2.0M
2025-07-30 14.07 14.16 13.41 13.64 3.3M
2025-07-29 15.10 15.18 13.96 14.02 3.5M
2025-07-28 15.42 15.58 14.67 14.86 2.5M
2025-07-25 15.65 15.75 15.25 15.40 2.1M
2025-07-24 15.63 16.00 15.54 15.58 2.5M
2025-07-23 16.33 16.55 15.71 15.89 2.6M
2025-07-22 16.20 16.38 15.31 16.14 4.3M
2025-07-21 16.94 17.28 16.30 16.33 3.8M
2025-07-18 16.72 17.37 16.42 16.92 6.0M
2025-07-17 15.82 16.70 15.81 16.50 4.5M
2025-07-16 15.00 16.28 14.92 15.94 4.3M
2025-07-15 15.66 15.86 15.06 15.08 3.5M
2025-07-14 15.01 15.88 15.00 15.69 3.3M
2025-07-11 15.22 15.43 15.04 15.25 2.5M
2025-07-10 15.24 15.98 14.85 15.46 4.1M
2025-07-09 14.92 15.67 14.47 15.36 6.6M
2025-07-08 14.72 14.86 14.17 14.56 3.4M
2025-07-07 13.57 14.55 13.42 14.53 4.4M
2025-07-03 13.84 14.07 13.52 13.76 1.9M
2025-07-02 13.11 13.92 13.06 13.81 6.6M
2025-07-01 13.50 13.53 12.81 13.03 3.1M
2025-06-30 13.91 14.07 13.54 13.70 2.1M
2025-06-27 14.02 14.07 13.54 13.70 7.3M
2025-06-26 13.81 14.23 13.79 14.00 2.7M
2025-06-25 14.06 14.19 13.50 13.87 4.0M
2025-06-24 13.45 13.98 13.28 13.80 3.9M
2025-06-23 12.89 13.29 12.38 13.11 4.0M
2025-06-20 13.84 14.11 12.92 13.03 5.9M
2025-06-18 14.38 15.19 13.41 13.69 7.4M
2025-06-17 13.75 15.47 13.48 14.12 20.9M
2025-06-16 11.55 12.25 11.50 11.87 3.0M
2025-06-13 11.28 11.56 11.01 11.34 3.0M
2025-06-12 11.08 11.87 10.96 11.67 3.0M
2025-06-11 11.08 11.38 10.95 11.20 2.1M
2025-06-10 10.90 11.29 10.75 11.01 3.5M
2025-06-09 10.04 10.85 9.76 10.82 3.9M
2025-06-06 10.00 10.25 9.83 9.88 2.0M
2025-06-05 10.00 10.00 9.60 9.78 3.0M
2025-06-04 9.90 10.21 9.67 9.93 2.0M
2025-06-03 9.46 10.05 9.26 9.86 2.9M
2025-06-02 9.54 9.64 9.15 9.30 1.9M
2025-05-30 9.56 9.66 9.20 9.51 2.9M
2025-05-29 10.44 10.44 9.58 9.75 2.8M
2025-05-28 10.36 10.40 10.03 10.25 3.9M
2025-05-27 9.60 10.52 9.52 10.35 5.2M
2025-05-23 8.85 9.48 8.78 9.35 2.9M
2025-05-22 8.10 9.29 8.04 9.15 4.1M
2025-05-21 8.58 8.83 8.12 8.14 4.4M
2025-05-20 8.72 8.96 8.56 8.76 2.4M
2025-05-19 8.99 9.10 8.62 8.78 4.1M
2025-05-16 8.94 9.45 8.75 9.29 6.0M
2025-05-15 8.11 8.71 8.07 8.68 3.9M
2025-05-14 7.92 8.23 7.74 8.20 2.8M
2025-05-13 8.24 8.30 7.86 7.93 3.0M
2025-05-12 7.80 8.15 7.60 8.13 5.0M
2025-05-09 7.70 7.75 7.26 7.29 3.0M
2025-05-08 7.05 7.82 6.93 7.55 6.1M
2025-05-07 6.58 6.67 6.37 6.56 2.2M
2025-05-06 6.52 6.73 6.49 6.56 1.5M
2025-05-05 6.62 6.78 6.39 6.69 2.7M
2025-05-02 6.85 7.01 6.71 6.72 1.9M
2025-05-01 6.79 6.85 6.59 6.66 1.4M
2025-04-30 6.53 6.79 6.53 6.71 2.2M
2025-04-29 6.90 7.04 6.76 6.96 1.5M
2025-04-28 6.75 7.23 6.75 6.95 2.6M
2025-04-25 6.75 6.89 6.67 6.74 1.4M
2025-04-24 6.60 7.04 6.44 6.85 5.3M
2025-04-23 6.83 7.04 6.29 6.30 3.8M
2025-04-22 5.78 6.57 5.78 6.39 5.1M
2025-04-21 5.90 5.95 5.48 5.57 2.8M
2025-04-17 6.08 6.28 5.91 5.99 1.9M
2025-04-16 6.22 6.43 5.90 6.11 2.0M
2025-04-15 6.48 6.66 6.33 6.36 1.4M
2025-04-14 6.38 6.49 6.10 6.46 2.1M
2025-04-11 5.87 6.43 5.64 6.23 2.8M
2025-04-10 6.08 6.20 5.69 5.92 2.8M
2025-04-09 5.56 6.87 5.47 6.50 4.7M
2025-04-08 6.50 6.55 5.60 5.75 3.5M
2025-04-07 5.57 6.72 5.40 6.19 4.1M
2025-04-04 6.48 6.53 5.57 5.99 7.1M
2025-04-03 6.70 6.96 6.55 6.84 3.1M
2025-04-02 6.51 7.43 6.47 7.38 2.3M
2025-04-01 6.82 7.10 6.56 6.83 2.3M
2025-03-31 6.86 7.11 6.59 6.92 2.1M
2025-03-28 7.26 7.36 6.89 7.02 2.4M
2025-03-27 7.44 7.66 7.31 7.38 1.4M
2025-03-26 7.71 7.89 7.32 7.52 1.6M
2025-03-25 8.18 8.19 7.69 7.79 1.6M
2025-03-24 7.96 8.28 7.96 8.13 1.7M
2025-03-21 7.47 7.84 7.36 7.77 2.0M
2025-03-20 7.82 8.12 7.54 7.63 1.8M
2025-03-19 7.63 8.06 7.63 8.01 1.8M
2025-03-18 7.36 7.88 7.20 7.70 2.5M
2025-03-17 7.63 7.89 7.46 7.46 1.2M
2025-03-14 7.42 7.91 7.38 7.70 2.1M
2025-03-13 7.64 7.71 7.15 7.23 2.3M
2025-03-12 7.66 7.96 7.25 7.66 2.7M
2025-03-11 7.31 7.67 7.11 7.41 3.0M
2025-03-10 8.38 8.50 7.17 7.26 5.8M
2025-03-07 9.00 9.03 8.09 8.65 3.4M
2025-03-06 9.00 9.40 8.91 9.13 2.2M
2025-03-05 9.28 9.35 8.90 9.29 1.5M
2025-03-04 9.00 9.55 8.64 9.12 3.9M
2025-03-03 10.36 10.66 9.29 9.36 3.2M
2025-02-28 9.16 10.37 9.01 10.30 3.3M
2025-02-27 9.80 10.38 9.13 9.22 4.7M
2025-02-26 9.63 9.76 9.16 9.47 2.1M
2025-02-25 9.70 9.76 9.13 9.45 2.1M
2025-02-24 9.90 9.93 9.44 9.75 1.7M
2025-02-21 10.63 10.72 9.68 9.83 2.4M
2025-02-20 10.43 10.77 10.13 10.58 1.6M
2025-02-19 10.90 10.90 10.37 10.46 2.4M
2025-02-18 10.72 11.53 10.02 10.90 7.3M
2025-02-14 9.02 9.65 9.00 9.31 2.3M
2025-02-13 8.95 9.02 8.79 8.95 1.3M
2025-02-12 8.52 9.06 8.46 8.81 1.3M
2025-02-11 8.34 8.85 8.34 8.76 2.1M
2025-02-10 8.95 9.06 8.37 8.48 2.3M
2025-02-07 8.44 8.71 8.14 8.66 2.2M
2025-02-06 8.57 8.79 8.40 8.62 2.1M
2025-02-05 8.67 9.30 8.52 8.62 3.3M
2025-02-04 8.92 9.01 8.32 8.49 3.4M
2025-02-03 9.00 9.26 8.71 8.95 3.3M
2025-01-31 9.45 9.52 9.22 9.31 1.5M
2025-01-30 9.48 9.84 9.28 9.46 1.5M
2025-01-29 9.72 9.85 9.33 9.38 1.9M
2025-01-28 9.77 9.87 9.38 9.77 1.8M
2025-01-27 9.56 9.73 9.27 9.49 2.1M
2025-01-24 9.74 10.00 9.62 9.77 1.7M
2025-01-23 9.66 9.81 9.47 9.75 1.7M
2025-01-22 9.53 10.00 9.13 9.89 2.2M
2025-01-21 9.67 9.85 9.37 9.55 1.9M
2025-01-17 9.55 9.64 9.31 9.58 1.7M
2025-01-16 9.55 9.67 9.37 9.41 1.5M
2025-01-15 9.85 10.12 9.44 9.59 1.8M
2025-01-14 9.69 9.97 9.26 9.43 2.1M
2025-01-13 9.44 9.72 9.34 9.67 1.6M
2025-01-10 9.52 9.75 9.09 9.70 2.6M
2025-01-08 10.35 10.49 9.66 9.73 2.8M
2025-01-07 10.88 11.04 10.36 10.51 1.5M
2025-01-06 10.76 11.00 10.65 10.79 1.3M
2025-01-03 10.13 10.91 10.10 10.75 2.0M
2025-01-02 10.30 10.61 9.96 10.07 1.3M