Purecycle Technologies Holdings

PCTTU
🏛️ usa →
15.50
Last Update: 2025-09-19
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
2022-12-30 9.57 9.60 9.00 9.08 0.0M
2022-12-29 9.40 9.90 8.78 9.23 0.0M
2022-12-28 9.00 9.85 8.61 8.61 0.0M
2022-12-27 8.63 9.44 8.63 8.91 0.0M
2022-12-23 9.85 9.85 8.43 8.51 0.0M
2022-12-22 7.75 10.10 7.55 8.82 0.0M
2022-12-21 8.75 8.75 8.75 8.75 0.0M
2022-12-20 8.76 8.76 8.45 8.75 0.0M
2022-12-16 8.25 8.25 8.25 8.25 0.0M
2022-12-12 8.49 8.49 8.49 8.49 0.0M
2022-12-07 8.88 9.61 8.29 8.31 0.0M
2022-12-06 8.20 9.09 7.76 8.33 0.0M
2022-12-02 7.80 8.43 7.44 8.18 0.0M
2022-11-30 8.40 8.49 8.40 8.49 0.0M
2022-11-23 8.50 8.50 8.50 8.50 0.0M
2022-11-21 8.00 8.49 8.00 8.49 0.0M
2022-11-18 8.23 8.99 7.03 8.20 0.0M
2022-11-17 8.10 8.10 8.10 8.10 0.0M
2022-11-16 8.80 8.80 8.80 8.80 0.0M
2022-11-15 9.30 10.00 8.64 8.80 0.0M
2022-11-14 9.97 10.60 9.35 9.37 0.0M
2022-11-11 8.80 9.20 8.79 9.20 0.0M
2022-11-10 9.04 9.20 8.46 8.78 0.0M
2022-11-08 9.68 9.68 9.63 9.63 0.0M
2022-11-07 10.54 10.54 9.22 9.60 0.0M
2022-11-04 9.20 9.68 9.15 9.68 0.0M
2022-11-03 10.70 10.70 10.70 10.70 0.0M
2022-11-02 11.09 11.09 10.70 10.70 0.0M
2022-11-01 11.05 11.85 10.95 10.95 0.0M
2022-10-31 10.70 12.20 10.50 11.06 0.0M
2022-10-28 11.97 13.41 10.82 11.10 0.0M
2022-10-27 11.68 15.85 10.48 11.59 0.0M
2022-10-26 11.49 13.45 11.35 12.33 0.0M
2022-10-25 11.04 11.04 11.04 11.04 0.0M
2022-10-24 11.14 12.00 11.04 11.04 0.0M
2022-10-21 11.62 19.00 10.75 11.71 0.0M
2022-10-20 11.11 11.11 10.28 10.42 0.0M
2022-10-19 10.90 11.55 10.15 10.56 0.0M
2022-10-18 10.69 10.69 10.69 10.69 0.0M
2022-10-17 10.25 10.69 10.25 10.69 0.0M
2022-10-14 10.70 10.70 10.70 10.70 0.0M
2022-10-13 10.24 10.70 10.24 10.70 0.0M
2022-10-12 10.47 10.47 10.47 10.47 0.0M
2022-10-07 11.49 11.82 11.49 11.82 0.0M
2022-10-05 11.49 11.81 11.49 11.81 0.0M
2022-10-04 11.50 12.11 11.50 11.84 0.0M
2022-10-03 11.69 11.69 11.30 11.60 0.0M
2022-09-30 10.84 10.84 10.84 10.84 0.0M
2022-09-29 11.89 11.89 10.70 10.82 0.0M
2022-09-28 10.40 15.60 9.80 12.19 0.0M
2022-09-27 10.78 11.89 10.78 11.24 0.0M
2022-09-26 11.64 11.80 11.41 11.47 0.0M
2022-09-21 11.40 11.43 11.01 11.43 0.0M
2022-09-19 12.69 12.69 12.69 12.69 0.0M
2022-09-07 12.85 12.85 12.68 12.69 0.0M
2022-09-06 12.34 12.38 12.34 12.38 0.0M
2022-08-30 10.82 10.82 10.82 10.82 0.0M
2022-08-24 10.82 10.82 10.82 10.82 0.0M
2022-08-23 10.82 10.82 10.82 10.82 0.0M
2022-08-22 11.00 11.00 10.66 10.82 0.0M
2022-08-19 11.60 11.60 11.60 11.60 0.0M
2022-08-18 12.89 12.89 12.89 12.89 0.0M
2022-08-17 13.17 13.17 13.17 13.17 0.0M
2022-08-16 12.68 14.15 12.68 14.15 0.0M
2022-08-12 12.10 12.11 12.10 12.11 0.0M
2022-08-05 10.69 10.69 10.69 10.69 0.0M
2022-08-03 8.40 8.40 8.40 8.40 0.0M
2022-08-02 8.40 8.40 8.40 8.40 0.0M
2022-08-01 8.40 8.40 8.40 8.40 0.0M
2022-07-29 8.40 8.40 8.40 8.40 0.0M
2022-07-26 8.40 8.40 8.40 8.40 0.0M
2022-07-21 8.62 8.62 8.62 8.62 0.0M
2022-07-20 8.40 8.40 8.40 8.40 0.0M
2022-07-19 8.40 8.40 8.40 8.40 0.0M
2022-07-13 8.40 8.40 8.40 8.40 0.0M
2022-07-12 10.20 10.20 8.40 8.40 0.0M
2022-07-11 11.04 11.04 9.94 9.94 0.0M
2022-07-07 9.08 9.08 9.08 9.08 0.0M
2022-07-01 9.03 9.03 9.03 9.03 0.0M
2022-06-29 9.08 9.08 8.72 8.72 0.0M
2022-06-27 9.68 9.68 9.68 9.68 0.0M
2022-06-24 11.17 11.17 10.66 10.66 0.0M
2022-06-23 10.10 11.25 10.10 10.62 0.0M
2022-06-22 11.87 11.87 10.62 11.10 0.0M
2022-06-21 10.95 11.49 10.91 10.91 0.0M
2022-06-16 9.95 10.07 9.95 9.98 0.0M
2022-06-14 10.45 10.69 10.45 10.69 0.0M
2022-06-13 10.80 10.80 10.80 10.80 0.0M
2022-06-10 11.12 11.12 11.12 11.12 0.0M
2022-06-09 12.80 13.38 11.40 11.41 0.0M
2022-06-08 12.39 12.39 11.77 12.10 0.0M
2022-06-07 11.49 11.86 11.49 11.86 0.0M
2022-06-06 8.53 8.53 8.53 8.53 0.0M
2022-06-03 12.19 12.19 12.19 12.19 0.0M
2022-06-02 11.72 11.72 11.72 11.72 0.0M
2022-05-31 12.97 12.97 10.72 10.72 0.0M
2022-05-27 12.12 12.12 12.12 12.12 0.0M
2022-05-25 12.33 12.33 11.20 11.93 0.0M
2022-05-24 12.10 12.10 11.75 11.75 0.0M
2022-05-23 11.80 12.38 11.80 12.25 0.0M
2022-05-20 12.40 12.92 11.85 12.13 0.0M
2022-05-19 11.75 12.60 11.75 12.41 0.0M
2022-05-18 10.86 11.89 10.52 11.89 0.0M
2022-05-17 10.31 11.34 10.31 11.17 0.0M
2022-05-16 10.00 10.00 10.00 10.00 0.0M
2022-05-13 11.30 11.45 9.91 10.84 0.0M
2022-05-12 8.60 9.40 8.09 9.37 0.0M
2022-05-11 9.38 9.99 8.10 8.10 0.0M
2022-05-10 10.17 10.17 9.02 9.14 0.0M
2022-05-09 10.04 10.72 9.36 9.90 0.0M
2022-05-04 10.63 10.63 10.63 10.63 0.0M
2022-04-29 10.00 10.00 9.65 9.65 0.0M
2022-04-28 9.83 9.83 9.79 9.79 0.0M
2022-04-27 10.36 10.36 9.75 9.75 0.0M
2022-04-26 10.84 10.84 10.84 10.84 0.0M
2022-04-25 11.19 11.19 11.19 11.19 0.0M
2022-04-22 10.19 10.19 10.19 10.19 0.0M
2022-04-21 11.24 11.24 10.19 10.19 0.0M
2022-04-20 10.87 11.94 10.87 11.94 0.0M
2022-04-19 12.04 12.04 12.04 12.04 0.0M
2022-04-18 10.76 11.00 10.76 11.00 0.0M
2022-04-14 11.00 11.00 11.00 11.00 0.0M
2022-04-13 10.54 10.59 10.54 10.59 0.0M
2022-04-12 10.30 10.60 10.30 10.55 0.0M
2022-04-11 9.37 9.37 9.37 9.37 0.0M
2022-04-07 10.21 10.38 10.21 10.38 0.0M
2022-04-06 10.59 10.59 10.38 10.38 0.0M
2022-04-04 10.63 10.63 10.63 10.63 0.0M
2022-03-29 9.67 9.67 9.67 9.67 0.0M
2022-03-25 10.12 10.12 9.67 9.67 0.0M
2022-03-24 9.71 10.22 9.68 10.11 0.0M
2022-03-23 10.31 10.70 10.13 10.13 0.0M
2022-03-22 11.21 11.51 11.20 11.51 0.0M
2022-03-21 11.27 11.27 11.25 11.25 0.0M
2022-03-17 13.18 13.20 12.85 12.85 0.0M
2022-03-16 11.17 12.28 11.17 11.96 0.0M
2022-03-15 10.65 10.65 10.58 10.58 0.0M
2022-03-14 10.98 10.98 10.84 10.98 0.0M
2022-03-11 12.03 12.13 11.80 12.13 0.0M
2022-03-10 11.72 12.29 11.40 12.29 0.0M
2022-03-09 10.66 10.66 10.66 10.66 0.0M
2022-03-08 9.57 10.00 9.57 10.00 0.0M
2022-03-07 9.26 9.26 9.26 9.26 0.0M
2022-03-04 8.72 8.72 8.71 8.71 0.0M
2022-03-03 8.87 8.87 8.57 8.57 0.0M
2022-03-02 9.19 9.19 9.19 9.19 0.0M
2022-03-01 9.01 9.01 9.01 9.01 0.0M
2022-02-28 8.44 8.60 8.44 8.58 0.0M
2022-02-24 7.04 7.32 7.04 7.32 0.0M
2022-02-23 7.01 7.01 6.81 6.81 0.0M
2022-02-22 7.11 7.11 7.11 7.11 0.0M
2022-02-18 7.75 7.75 7.50 7.50 0.0M
2022-02-17 7.83 7.83 7.60 7.60 0.0M
2022-02-15 7.27 7.27 7.27 7.27 0.0M
2022-02-14 6.85 6.89 6.85 6.89 0.0M
2022-02-11 7.34 7.34 6.81 6.81 0.0M
2022-02-10 7.42 7.56 7.21 7.22 0.0M
2022-02-08 8.18 8.18 7.09 7.09 0.0M
2022-02-07 7.53 7.53 7.53 7.53 0.0M
2022-02-04 7.53 7.53 7.53 7.53 0.0M
2022-02-03 7.00 7.00 6.99 6.99 0.0M
2022-02-02 8.54 8.54 8.54 8.54 0.0M
2022-02-01 7.59 7.85 7.59 7.85 0.0M
2022-01-31 7.57 7.87 7.42 7.62 0.0M
2022-01-28 7.00 7.16 6.50 6.94 0.0M
2022-01-27 7.66 7.66 7.31 7.31 0.0M
2022-01-26 8.40 8.93 7.24 7.26 0.0M
2022-01-25 8.00 8.21 7.80 8.19 0.0M
2022-01-24 8.05 8.05 7.46 8.03 0.0M
2022-01-21 8.49 8.49 8.33 8.49 0.0M
2022-01-20 9.10 9.61 9.10 9.61 0.0M
2022-01-19 9.35 9.72 8.92 9.62 0.0M
2022-01-18 10.30 10.60 9.58 9.61 0.0M
2022-01-14 10.90 10.90 10.00 10.11 0.0M
2022-01-13 12.18 12.18 10.45 10.45 0.0M
2022-01-12 11.88 12.08 11.40 11.40 0.0M
2022-01-11 11.74 11.83 10.94 11.53 0.0M
2022-01-10 11.28 11.31 10.52 11.16 0.0M
2022-01-07 11.49 11.65 11.10 11.10 0.0M
2022-01-06 10.95 12.10 10.93 11.55 0.0M
2022-01-05 14.08 14.08 12.16 12.22 0.0M
2022-01-04 13.60 14.22 12.51 13.20 0.0M
2022-01-03 13.20 13.41 12.21 13.12 0.0M