Comparing Back to the side-by-side chart ↗
Purecycle Technologies Holdings Corp (PCT) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.15 | 3.41 | 3.04 | 3.07 | -3.91% | 9,476,800 |
| 2026-10-15 | 3.13 | 3.20 | 3.04 | 3.19 | -0.78% | 7,668,900 |
| 2026-10-14 | 3.38 | 3.38 | 3.09 | 3.22 | -6.40% | 6,145,800 |
| 2026-10-13 | 3.56 | 3.57 | 3.42 | 3.44 | -4.44% | 6,373,100 |
| 2026-10-12 | 3.88 | 3.90 | 3.58 | 3.60 | -8.16% | 5,381,600 |
| 2026-10-09 | 3.98 | 4.00 | 3.81 | 3.92 | -0.25% | 4,046,200 |
| 2026-10-08 | 3.75 | 4.04 | 3.60 | 3.93 | +3.42% | 10,465,800 |
| 2026-10-07 | 3.97 | 3.97 | 3.72 | 3.80 | -5.12% | 6,445,800 |
| 2026-10-06 | 4.18 | 4.20 | 3.93 | 4.00 | -2.08% | 5,060,400 |
| 2026-10-05 | 4.32 | 4.37 | 3.85 | 4.09 | -6.83% | 9,544,600 |
| 2026-10-02 | 4.36 | 4.60 | 4.22 | 4.39 | +2.33% | 5,571,000 |
| 2026-10-01 | 4.41 | 4.47 | 4.24 | 4.29 | -2.72% | 5,794,800 |
| 2026-09-30 | 4.53 | 4.58 | 4.28 | 4.41 | -0.45% | 10,635,100 |
| 2026-09-29 | 4.71 | 4.74 | 4.34 | 4.43 | -4.94% | 6,268,600 |
| 2026-09-28 | 4.88 | 4.94 | 4.63 | 4.66 | -7.17% | 7,579,900 |
| 2026-09-25 | 4.90 | 5.20 | 4.78 | 5.02 | +3.29% | 5,309,400 |
| 2026-09-24 | 5.10 | 5.13 | 4.83 | 4.86 | -5.63% | 10,787,000 |
| 2026-09-23 | 5.55 | 5.61 | 5.12 | 5.15 | -7.87% | 6,808,900 |
| 2026-09-22 | 5.74 | 5.74 | 5.51 | 5.59 | -1.41% | 2,876,100 |
| 2026-09-21 | 5.78 | 5.87 | 5.61 | 5.67 | -0.87% | 2,607,800 |
| 2026-09-18 | 5.75 | 5.85 | 5.65 | 5.72 | +0.53% | 6,332,300 |
| 2026-09-17 | 5.68 | 5.75 | 5.54 | 5.69 | +3.08% | 4,206,700 |
| 2026-09-16 | 5.58 | 5.70 | 5.40 | 5.52 | -1.08% | 3,634,000 |
| 2026-09-15 | 5.85 | 5.91 | 5.50 | 5.58 | -4.62% | 4,325,900 |
| 2026-09-14 | 5.86 | 5.92 | 5.76 | 5.85 | -2.82% | 2,692,200 |
| 2026-09-11 | 5.89 | 6.23 | 5.83 | 6.02 | +3.26% | 3,060,900 |
| 2026-09-10 | 6.16 | 6.23 | 5.73 | 5.83 | -7.02% | 6,482,400 |
| 2026-09-09 | 6.68 | 6.76 | 6.25 | 6.27 | -3.69% | 2,517,500 |
| 2026-09-08 | 6.38 | 6.58 | 6.26 | 6.51 | +1.88% | 2,211,800 |
| 2026-09-04 | 6.30 | 6.46 | 6.30 | 6.39 | +1.11% | 1,531,900 |
| 2026-09-03 | 6.32 | 6.47 | 6.09 | 6.32 | -0.16% | 2,924,800 |
| 2026-09-02 | 6.26 | 6.44 | 6.20 | 6.33 | +0.64% | 2,112,800 |
| 2026-09-01 | 6.37 | 6.46 | 6.12 | 6.29 | -3.68% | 3,609,600 |
| 2026-08-31 | 6.66 | 6.66 | 6.36 | 6.53 | +0.46% | 2,793,800 |
| 2026-08-28 | 6.63 | 6.79 | 6.46 | 6.50 | -2.26% | 1,833,800 |
| 2026-08-27 | 6.79 | 6.81 | 6.63 | 6.65 | -0.60% | 2,434,600 |
| 2026-08-26 | 6.69 | 6.89 | 6.44 | 6.69 | +0.15% | 2,421,200 |
| 2026-08-25 | 6.62 | 6.70 | 6.38 | 6.68 | +1.06% | 3,442,195 |
| 2026-08-24 | 6.73 | 6.83 | 6.52 | 6.61 | -2.79% | 3,991,033 |
| 2026-08-21 | 6.70 | 6.99 | 6.68 | 6.80 | +0.74% | 2,780,400 |
| 2026-08-20 | 7.11 | 7.15 | 6.61 | 6.75 | -5.86% | 4,807,100 |
| 2026-08-19 | 6.86 | 7.36 | 6.86 | 7.17 | +4.22% | 4,634,500 |
| 2026-08-18 | 7.00 | 7.19 | 6.84 | 6.88 | -4.64% | 2,956,800 |
| 2026-08-17 | 6.93 | 7.22 | 6.73 | 7.21 | +3.81% | 4,432,200 |
| 2026-08-14 | 7.03 | 7.13 | 6.80 | 6.95 | -0.71% | 3,977,500 |
| 2026-08-13 | 7.18 | 7.46 | 6.98 | 7.00 | -2.37% | 4,867,200 |
| 2026-08-12 | 7.87 | 7.94 | 7.15 | 7.17 | -6.27% | 4,120,800 |
| 2026-08-11 | 7.37 | 7.71 | 7.04 | 7.65 | +5.52% | 4,744,400 |
| 2026-08-10 | 7.19 | 7.43 | 7.09 | 7.25 | +0.55% | 4,494,500 |
| 2026-08-07 | 6.80 | 7.42 | 6.60 | 7.21 | +4.95% | 6,705,400 |
| 2026-08-06 | 6.79 | 7.20 | 6.62 | 6.87 | +0.00% | 6,839,400 |
| 2026-08-05 | 7.20 | 7.20 | 6.83 | 6.87 | -4.98% | 4,447,600 |
| 2026-08-04 | 7.23 | 7.33 | 7.10 | 7.23 | +3.14% | 4,668,900 |
| 2026-08-03 | 6.47 | 7.09 | 6.41 | 7.01 | +10.05% | 5,955,200 |
| 2026-07-31 | 6.45 | 6.55 | 6.09 | 6.37 | +0.31% | 2,993,500 |
| 2026-07-30 | 5.97 | 6.38 | 5.96 | 6.35 | +7.26% | 4,009,000 |
| 2026-07-29 | 6.11 | 6.21 | 5.85 | 5.92 | -4.05% | 4,063,100 |
| 2026-07-28 | 5.98 | 6.19 | 5.87 | 6.17 | +3.18% | 3,513,100 |
| 2026-07-27 | 5.85 | 6.06 | 5.75 | 5.98 | +2.22% | 3,151,900 |
| 2026-07-24 | 5.99 | 6.02 | 5.81 | 5.85 | -2.66% | 3,863,700 |
| 2026-07-23 | 6.10 | 6.22 | 5.93 | 6.01 | -4.15% | 3,198,700 |
| 2026-07-22 | 6.46 | 6.52 | 6.25 | 6.27 | -2.94% | 2,673,600 |
| 2026-07-21 | 6.24 | 6.50 | 6.18 | 6.46 | +6.08% | 3,036,106 |
| 2026-07-20 | 6.02 | 6.16 | 5.92 | 6.09 | +0.74% | 3,181,136 |
| 2026-07-17 | 6.01 | 6.23 | 5.96 | 6.04 | -0.82% | 4,508,800 |
| 2026-07-16 | 6.89 | 6.89 | 6.09 | 6.09 | -13.55% | 7,715,800 |
| 2026-07-15 | 7.02 | 7.53 | 6.96 | 7.05 | +4.29% | 4,809,000 |
| 2026-07-14 | 6.80 | 6.99 | 6.66 | 6.76 | +0.90% | 3,198,900 |
| 2026-07-13 | 7.23 | 7.34 | 6.63 | 6.70 | -8.22% | 5,025,400 |
| 2026-07-10 | 7.50 | 7.58 | 7.18 | 7.30 | -2.14% | 2,970,100 |
| 2026-07-09 | 7.43 | 7.56 | 7.21 | 7.46 | +2.47% | 4,529,400 |
| 2026-07-08 | 7.02 | 7.41 | 7.02 | 7.28 | +1.82% | 7,419,000 |
| 2026-07-07 | 7.63 | 7.67 | 7.14 | 7.15 | -7.62% | 4,007,200 |
| 2026-07-06 | 7.60 | 7.80 | 7.46 | 7.74 | +1.71% | 3,152,900 |
| 2026-07-02 | 8.27 | 8.34 | 7.57 | 7.61 | -4.99% | 3,619,900 |
| 2026-07-01 | 8.15 | 8.36 | 7.99 | 8.01 | -1.23% | 3,267,800 |
| 2026-06-30 | 7.70 | 8.14 | 7.66 | 8.11 | +6.43% | 4,533,800 |
| 2026-06-29 | 7.79 | 7.99 | 7.29 | 7.62 | -2.18% | 5,598,500 |
| 2026-06-26 | 7.75 | 7.95 | 7.58 | 7.79 | -1.39% | 7,685,900 |
| 2026-06-25 | 8.02 | 8.23 | 7.74 | 7.90 | -1.25% | 4,082,400 |
| 2026-06-24 | 8.19 | 8.26 | 7.72 | 8.00 | -3.50% | 7,008,000 |
| 2026-06-23 | 8.10 | 8.47 | 8.05 | 8.29 | -0.60% | 4,861,600 |
| 2026-06-22 | 8.69 | 9.07 | 8.29 | 8.34 | -4.14% | 4,676,300 |
| 2026-06-18 | 8.89 | 8.92 | 8.62 | 8.70 | +0.93% | 5,796,400 |
| 2026-06-17 | 8.15 | 9.02 | 8.15 | 8.62 | +5.25% | 8,570,400 |
| 2026-06-16 | 8.72 | 8.74 | 8.05 | 8.19 | -6.93% | 8,902,700 |
| 2026-06-15 | 9.20 | 9.32 | 8.62 | 8.80 | -0.90% | 7,264,200 |
| 2026-06-12 | 9.16 | 9.23 | 8.74 | 8.88 | -1.55% | 8,478,300 |
| 2026-06-11 | 8.24 | 9.09 | 8.01 | 9.02 | -8.75% | 37,120,500 |
| 2026-06-10 | 10.55 | 10.91 | 9.87 | 9.88 | -8.43% | 5,605,700 |
| 2026-06-09 | 12.18 | 12.32 | 10.50 | 10.79 | -10.15% | 6,671,100 |
| 2026-06-08 | 12.75 | 12.81 | 11.88 | 12.02 | -4.00% | 4,307,700 |
| 2026-06-05 | 13.66 | 13.81 | 12.20 | 12.52 | -10.29% | 5,588,200 |
| 2026-06-04 | 13.55 | 14.20 | 13.21 | 13.95 | +2.35% | 4,404,500 |
| 2026-06-03 | 12.60 | 13.89 | 12.60 | 13.63 | +6.11% | 6,289,300 |
| 2026-06-02 | 12.12 | 13.18 | 12.01 | 12.85 | +5.03% | 3,771,600 |
| 2026-06-01 | 12.48 | 12.64 | 12.02 | 12.23 | -1.29% | 2,765,400 |
| 2026-05-29 | 12.73 | 13.08 | 12.37 | 12.39 | -3.73% | 3,645,800 |
| 2026-05-28 | 12.60 | 12.89 | 12.34 | 12.87 | +1.66% | 2,551,200 |
| 2026-05-27 | 12.32 | 12.92 | 12.12 | 12.66 | +3.18% | 4,026,600 |
| 2026-05-26 | 11.63 | 12.59 | 11.56 | 12.27 | +8.39% | 6,176,500 |
| 2026-05-22 | 11.33 | 11.60 | 10.93 | 11.32 | -0.09% | 3,915,200 |
| 2026-05-21 | 11.88 | 12.15 | 11.26 | 11.33 | -4.47% | 4,408,600 |
| 2026-05-20 | 12.25 | 12.45 | 11.54 | 11.86 | -3.50% | 4,094,200 |
| 2026-05-19 | 12.72 | 12.72 | 12.02 | 12.29 | -4.21% | 4,633,200 |
| 2026-05-18 | 12.60 | 13.29 | 12.40 | 12.83 | +1.91% | 7,729,800 |
| 2026-05-15 | 11.94 | 12.94 | 11.90 | 12.59 | +1.61% | 6,701,000 |
| 2026-05-14 | 11.56 | 12.90 | 11.46 | 12.39 | +21.47% | 15,404,900 |
| 2026-05-13 | 10.09 | 10.24 | 9.55 | 10.20 | +4.51% | 4,650,700 |
| 2026-05-12 | 9.75 | 10.00 | 9.23 | 9.76 | -1.31% | 5,010,500 |
| 2026-05-11 | 9.50 | 10.39 | 9.40 | 9.89 | +3.78% | 5,782,200 |
| 2026-05-08 | 8.99 | 9.76 | 8.72 | 9.53 | +6.60% | 5,058,500 |
| 2026-05-07 | 9.31 | 9.73 | 8.66 | 8.94 | +17.32% | 8,819,100 |
| 2026-05-06 | 7.60 | 7.83 | 7.51 | 7.62 | -0.39% | 3,782,300 |
| 2026-05-05 | 7.38 | 7.70 | 7.29 | 7.65 | +4.08% | 2,781,600 |
| 2026-05-04 | 7.84 | 7.92 | 7.31 | 7.35 | -6.49% | 3,325,000 |
| 2026-05-01 | 7.55 | 7.89 | 7.40 | 7.86 | +5.08% | 3,778,200 |
| 2026-04-30 | 7.43 | 7.64 | 7.19 | 7.48 | +0.67% | 3,420,300 |
| 2026-04-29 | 7.25 | 7.76 | 7.06 | 7.43 | +4.80% | 3,757,200 |
| 2026-04-28 | 7.10 | 7.31 | 7.02 | 7.09 | -2.61% | 2,348,500 |
| 2026-04-27 | 7.20 | 7.44 | 6.99 | 7.28 | +0.14% | 3,340,000 |
| 2026-04-24 | 7.30 | 7.49 | 7.16 | 7.27 | +0.55% | 3,199,200 |
| 2026-04-23 | 7.27 | 7.63 | 6.95 | 7.23 | +0.70% | 4,470,100 |
| 2026-04-22 | 6.84 | 7.23 | 6.84 | 7.18 | +7.32% | 3,438,700 |
| 2026-04-21 | 7.08 | 7.08 | 6.62 | 6.69 | -3.60% | 2,826,000 |
| 2026-04-20 | 6.63 | 6.95 | 6.55 | 6.94 | +2.51% | 2,079,500 |
| 2026-04-17 | 7.01 | 7.10 | 6.63 | 6.77 | -0.73% | 4,248,800 |
| 2026-04-16 | 6.79 | 6.88 | 6.52 | 6.82 | +1.94% | 2,591,400 |
| 2026-04-15 | 6.71 | 6.92 | 6.58 | 6.69 | -0.59% | 3,327,800 |
| 2026-04-14 | 6.22 | 6.86 | 6.22 | 6.73 | +8.55% | 4,928,400 |
| 2026-04-13 | 5.83 | 6.25 | 5.73 | 6.20 | +4.38% | 3,161,600 |
| 2026-04-10 | 5.53 | 5.98 | 5.51 | 5.94 | +8.99% | 3,442,300 |
| 2026-04-09 | 5.47 | 5.59 | 5.36 | 5.45 | -1.27% | 3,518,900 |
| 2026-04-08 | 5.73 | 5.90 | 5.28 | 5.52 | +1.47% | 4,459,600 |
| 2026-04-07 | 5.37 | 5.49 | 5.06 | 5.44 | -0.55% | 3,520,200 |
| 2026-04-06 | 5.44 | 5.83 | 5.28 | 5.47 | +0.92% | 4,661,700 |
| 2026-04-02 | 5.32 | 5.49 | 5.07 | 5.42 | +6.07% | 5,341,200 |
| 2026-04-01 | 5.33 | 5.40 | 5.08 | 5.11 | -1.54% | 2,697,400 |
| 2026-03-31 | 5.09 | 5.25 | 4.93 | 5.19 | +2.57% | 4,774,400 |
| 2026-03-30 | 5.24 | 5.44 | 4.97 | 5.06 | -4.17% | 4,694,400 |
| 2026-03-27 | 5.32 | 5.53 | 5.21 | 5.28 | -3.47% | 3,878,000 |
| 2026-03-26 | 5.37 | 5.71 | 5.36 | 5.47 | -2.32% | 2,932,700 |
| 2026-03-25 | 5.39 | 5.76 | 5.33 | 5.60 | +5.86% | 4,224,600 |
| 2026-03-24 | 5.77 | 5.87 | 5.15 | 5.29 | -10.19% | 6,974,600 |
| 2026-03-23 | 5.81 | 6.22 | 5.78 | 5.89 | +1.73% | 4,328,900 |
| 2026-03-20 | 6.08 | 6.22 | 5.65 | 5.79 | -5.08% | 5,030,800 |
| 2026-03-19 | 5.37 | 6.12 | 5.26 | 6.10 | +11.31% | 6,424,300 |
| 2026-03-18 | 5.37 | 5.82 | 5.34 | 5.48 | +1.11% | 5,736,600 |
| 2026-03-17 | 5.76 | 5.85 | 5.12 | 5.42 | -6.71% | 13,140,700 |
| 2026-03-16 | 5.85 | 5.97 | 5.70 | 5.81 | +0.87% | 3,324,200 |
| 2026-03-13 | 5.76 | 6.01 | 5.61 | 5.76 | +1.41% | 4,259,300 |
| 2026-03-12 | 5.51 | 5.74 | 5.41 | 5.68 | +1.07% | 4,425,000 |
| 2026-03-11 | 5.83 | 5.99 | 5.51 | 5.62 | -3.93% | 5,962,400 |
| 2026-03-10 | 5.85 | 6.25 | 5.78 | 5.85 | -0.51% | 4,359,600 |
| 2026-03-09 | 5.90 | 5.95 | 5.63 | 5.88 | -3.45% | 4,180,500 |
| 2026-03-06 | 5.76 | 6.14 | 5.73 | 6.09 | +1.50% | 3,935,900 |
| 2026-03-05 | 6.10 | 6.29 | 5.74 | 6.00 | -3.23% | 5,451,700 |
| 2026-03-04 | 6.13 | 6.48 | 5.94 | 6.20 | +2.73% | 4,459,400 |
| 2026-03-03 | 6.18 | 6.25 | 5.80 | 6.04 | -6.43% | 5,571,600 |
| 2026-03-02 | 6.11 | 6.63 | 6.02 | 6.45 | +2.22% | 6,403,400 |
| 2026-02-27 | 7.50 | 7.50 | 6.02 | 6.31 | -22.29% | 22,205,400 |
| 2026-02-26 | 8.86 | 8.89 | 8.02 | 8.12 | -8.46% | 6,460,700 |
| 2026-02-25 | 8.80 | 9.04 | 8.64 | 8.87 | +3.50% | 2,517,900 |
| 2026-02-24 | 8.60 | 8.75 | 8.28 | 8.57 | -1.04% | 3,909,700 |
| 2026-02-23 | 8.80 | 8.97 | 8.59 | 8.66 | -3.67% | 2,715,000 |
| 2026-02-20 | 9.12 | 9.45 | 8.88 | 8.99 | -2.81% | 2,176,900 |
| 2026-02-19 | 8.88 | 9.26 | 8.66 | 9.25 | +3.93% | 2,443,000 |
| 2026-02-18 | 8.69 | 9.18 | 8.62 | 8.90 | +3.73% | 4,055,400 |
| 2026-02-17 | 8.52 | 8.73 | 8.08 | 8.58 | -1.27% | 4,081,900 |
| 2026-02-13 | 8.66 | 9.04 | 8.66 | 8.69 | -0.34% | 2,537,400 |
| 2026-02-12 | 9.00 | 9.14 | 8.68 | 8.72 | -3.65% | 3,747,700 |
| 2026-02-11 | 9.56 | 9.63 | 9.00 | 9.05 | -3.62% | 3,820,800 |
| 2026-02-10 | 9.59 | 9.78 | 9.30 | 9.39 | -2.09% | 2,530,400 |
| 2026-02-09 | 9.61 | 9.66 | 9.08 | 9.59 | -0.62% | 2,491,700 |
| 2026-02-06 | 9.49 | 9.79 | 9.30 | 9.65 | +5.52% | 2,287,500 |
| 2026-02-05 | 9.87 | 9.94 | 9.00 | 9.14 | -9.10% | 3,628,800 |
| 2026-02-04 | 10.00 | 10.21 | 9.54 | 10.06 | +1.93% | 2,783,300 |
| 2026-02-03 | 9.57 | 9.88 | 9.33 | 9.87 | +5.11% | 3,037,300 |
| 2026-02-02 | 9.71 | 9.71 | 9.28 | 9.39 | -1.78% | 3,013,300 |
| 2026-01-30 | 10.08 | 10.34 | 9.52 | 9.56 | -6.46% | 3,360,900 |
| 2026-01-29 | 11.21 | 11.21 | 10.07 | 10.22 | -9.96% | 6,001,900 |
| 2026-01-28 | 11.38 | 11.46 | 10.88 | 11.35 | +0.09% | 3,297,600 |
| 2026-01-27 | 11.24 | 11.51 | 11.01 | 11.34 | +0.89% | 2,181,300 |
| 2026-01-26 | 11.55 | 11.69 | 11.18 | 11.24 | -3.93% | 2,541,300 |
| 2026-01-23 | 11.90 | 12.17 | 11.55 | 11.70 | -2.42% | 3,390,000 |
| 2026-01-22 | 11.70 | 12.31 | 11.64 | 11.99 | +5.45% | 4,401,400 |
| 2026-01-21 | 11.60 | 12.10 | 10.79 | 11.37 | -0.70% | 4,157,500 |
| 2026-01-20 | 11.32 | 12.08 | 11.22 | 11.45 | -2.64% | 4,122,800 |
| 2026-01-16 | 11.11 | 12.13 | 11.11 | 11.76 | +5.90% | 6,054,600 |
| 2026-01-15 | 11.46 | 11.72 | 11.09 | 11.11 | -3.10% | 6,114,400 |
| 2026-01-14 | 10.27 | 11.60 | 10.20 | 11.46 | +10.30% | 11,746,800 |
| 2026-01-13 | 10.55 | 10.75 | 10.25 | 10.39 | -0.76% | 4,628,700 |
| 2026-01-12 | 9.90 | 10.52 | 9.90 | 10.47 | +4.39% | 5,851,700 |
| 2026-01-09 | 10.33 | 10.66 | 10.01 | 10.03 | -1.47% | 5,854,200 |
| 2026-01-08 | 9.02 | 10.22 | 8.96 | 10.18 | +12.86% | 5,226,700 |
| 2026-01-07 | 9.39 | 9.43 | 8.90 | 9.02 | -4.65% | 2,972,500 |
| 2026-01-06 | 9.26 | 9.47 | 9.12 | 9.46 | +2.49% | 3,103,700 |
| 2026-01-05 | 9.03 | 9.32 | 8.85 | 9.23 | +3.13% | 4,286,100 |
| 2026-01-02 | 8.74 | 8.99 | 8.58 | 8.95 | +4.19% | 2,519,100 |
| 2025-12-31 | 8.57 | 8.63 | 8.34 | 8.59 | -0.23% | 3,995,500 |
| 2025-12-30 | 8.84 | 8.90 | 8.60 | 8.61 | -2.27% | 3,048,000 |
| 2025-12-29 | 8.88 | 9.11 | 8.64 | 8.81 | -2.22% | 2,616,600 |
| 2025-12-26 | 9.19 | 9.34 | 8.96 | 9.01 | -2.91% | 1,818,600 |
| 2025-12-24 | 9.19 | 9.30 | 9.06 | 9.28 | +1.75% | 1,138,700 |
| 2025-12-23 | 9.16 | 9.26 | 8.90 | 9.12 | -1.08% | 3,169,200 |
| 2025-12-22 | 9.11 | 9.50 | 9.04 | 9.22 | +3.83% | 3,413,900 |
| 2025-12-19 | 9.00 | 9.40 | 8.73 | 8.88 | -0.22% | 6,085,600 |
| 2025-12-18 | 8.06 | 9.01 | 8.06 | 8.90 | +19.46% | 8,381,600 |
| 2025-12-17 | 7.84 | 8.10 | 7.42 | 7.45 | -4.97% | 4,298,000 |
| 2025-12-16 | 7.94 | 8.20 | 7.67 | 7.84 | -2.12% | 5,057,900 |
| 2025-12-15 | 8.96 | 9.14 | 8.00 | 8.01 | -8.77% | 6,210,000 |
| 2025-12-12 | 9.38 | 9.50 | 8.73 | 8.78 | -6.99% | 3,552,600 |
| 2025-12-11 | 9.44 | 9.71 | 9.27 | 9.44 | +0.64% | 3,407,300 |
| 2025-12-10 | 9.09 | 9.46 | 8.92 | 9.38 | +2.07% | 2,718,100 |
| 2025-12-09 | 9.07 | 9.37 | 9.04 | 9.19 | +0.66% | 1,866,100 |
| 2025-12-08 | 9.39 | 9.49 | 9.07 | 9.13 | -1.72% | 2,480,000 |
| 2025-12-05 | 9.51 | 9.67 | 9.24 | 9.29 | -3.53% | 2,221,600 |
| 2025-12-04 | 8.88 | 9.74 | 8.85 | 9.63 | +8.20% | 4,182,400 |
| 2025-12-03 | 8.37 | 8.93 | 8.26 | 8.90 | +6.84% | 3,209,200 |
| 2025-12-02 | 8.53 | 8.53 | 8.16 | 8.33 | -0.12% | 2,728,000 |
| 2025-12-01 | 8.50 | 8.65 | 8.29 | 8.34 | -5.23% | 3,288,900 |
| 2025-11-28 | 8.66 | 8.85 | 8.60 | 8.80 | +2.92% | 1,331,800 |
| 2025-11-26 | 8.55 | 8.66 | 8.37 | 8.55 | +1.91% | 2,914,000 |
| 2025-11-25 | 8.27 | 8.41 | 7.98 | 8.39 | +0.24% | 5,096,300 |
| 2025-11-24 | 8.03 | 8.41 | 7.62 | 8.37 | +0.97% | 6,717,500 |
| 2025-11-21 | 8.03 | 8.60 | 7.71 | 8.29 | +2.98% | 5,129,100 |
| 2025-11-20 | 8.90 | 9.10 | 8.02 | 8.05 | -7.47% | 4,065,000 |
| 2025-11-19 | 8.60 | 8.80 | 8.35 | 8.70 | +1.16% | 4,618,700 |
| 2025-11-18 | 8.39 | 8.76 | 8.19 | 8.60 | +0.94% | 4,526,900 |
| 2025-11-17 | 9.09 | 9.18 | 8.49 | 8.52 | -7.29% | 3,545,200 |
| 2025-11-14 | 8.63 | 9.35 | 8.60 | 9.19 | +3.49% | 6,225,100 |
| 2025-11-13 | 9.42 | 9.50 | 8.85 | 8.88 | -7.50% | 4,940,100 |
| 2025-11-12 | 9.96 | 10.08 | 9.45 | 9.60 | -2.93% | 5,827,500 |
| 2025-11-11 | 10.06 | 10.19 | 9.70 | 9.89 | -2.85% | 3,995,200 |
| 2025-11-10 | 10.98 | 10.98 | 10.15 | 10.18 | -3.42% | 4,294,300 |
| 2025-11-07 | 11.35 | 11.41 | 9.95 | 10.54 | +9.68% | 9,999,400 |
| 2025-11-06 | 10.25 | 10.34 | 9.56 | 9.61 | -6.88% | 5,655,800 |
| 2025-11-05 | 10.30 | 10.50 | 10.11 | 10.32 | +1.98% | 3,288,500 |
| 2025-11-04 | 10.48 | 10.63 | 9.91 | 10.12 | -7.16% | 7,419,600 |
| 2025-11-03 | 11.30 | 11.42 | 10.73 | 10.90 | -5.87% | 4,075,400 |
| 2025-10-31 | 11.45 | 11.76 | 11.30 | 11.58 | +2.12% | 3,645,100 |
| 2025-10-30 | 12.10 | 12.12 | 11.27 | 11.34 | -6.74% | 4,953,900 |
| 2025-10-29 | 12.95 | 13.38 | 12.11 | 12.16 | -7.32% | 3,691,100 |
| 2025-10-28 | 13.02 | 13.32 | 12.95 | 13.12 | +1.00% | 1,554,100 |
| 2025-10-27 | 13.34 | 13.40 | 12.79 | 12.99 | -0.84% | 1,685,700 |
| 2025-10-24 | 13.48 | 13.63 | 13.09 | 13.10 | -0.30% | 1,577,500 |
| 2025-10-23 | 13.03 | 13.35 | 12.89 | 13.14 | +1.55% | 1,567,800 |
| 2025-10-22 | 13.50 | 13.62 | 12.72 | 12.94 | -1.45% | 2,540,500 |
| 2025-10-21 | 14.01 | 14.02 | 12.87 | 13.13 | -7.14% | 3,081,800 |
| 2025-10-20 | 13.47 | 14.58 | 13.40 | 14.14 | +7.45% | 2,880,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+50.21%). Pire mois : Mars (-22.80%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Purecycle Technologies Holdings Corp (PCT) ?
3.07 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PCT ?
Plus haut à 15.49 et plus bas à 3.04 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Purecycle Technologies Holdings Corp ?
Historiquement, le mois le plus fort de PCT a été Mai (moyenne +50.21%) et le plus faible Mars (moyenne -22.80%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.