Stockscreener 앱 받기
6.69
0.45%
-0.03
시간 외 거래:
6.71
0.02
+0.30%
Purecycle Technologies Inc 주식 (PCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.78 | $6.39 | $0.385 | 2,658,120.0 | -0.45% |
| 2025-05-02 | $7.01 | $6.71 | $0.30 | 1,881,113.0 | +0.90% |
| 2025-05-01 | $6.85 | $6.58 | $0.265 | 1,396,808.0 | -0.75% |
| 2025-04-30 | $6.79 | $6.53 | $0.26 | 2,242,757.0 | -3.59% |
| 2025-04-29 | $7.04 | $6.76 | $0.28 | 1,340,175.0 | +0.14% |
| 2025-04-28 | $7.23 | $6.75 | $0.48 | 2,552,757.0 | +3.12% |
| 2025-04-25 | $6.89 | $6.67 | $0.22 | 1,370,425.0 | -1.61% |
| 2025-04-24 | $7.04 | $6.44 | $0.60 | 5,254,211.0 | +8.73% |
| 2025-04-23 | $7.04 | $6.29 | $0.75 | 4,041,627.0 | -1.41% |
| 2025-04-22 | $6.57 | $5.78 | $0.79 | 5,049,421.0 | +14.82% |
| 2025-04-21 | $5.95 | $5.48 | $0.47 | 2,830,432.0 | -7.10% |
| 2025-04-17 | $6.28 | $5.91 | $0.37 | 1,873,245.0 | -1.96% |
| 2025-04-16 | $6.43 | $5.90 | $0.5279 | 2,022,615.0 | -3.93% |
| 2025-04-15 | $6.66 | $6.33 | $0.3279 | 1,406,464.0 | -1.55% |
| 2025-04-14 | $6.49 | $6.10 | $0.385 | 2,115,746.0 | +3.69% |
| 2025-04-11 | $6.43 | $5.64 | $0.79 | 2,796,648.0 | +5.24% |
| 2025-04-10 | $6.20 | $5.68 | $0.515 | 2,764,094.0 | -8.92% |
| 2025-04-09 | $6.87 | $5.47 | $1.40 | 4,713,483.0 | +13.04% |
| 2025-04-08 | $6.26 | $5.60 | $0.66 | 2,971,479.0 | -7.11% |
Purecycle Technologies Inc 주식 (PCT) 연도별 가격 이력
이 심층 분석에서는 Purecycle Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Purecycle Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Purecycle Technologies Inc 주식 (PCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.01 | $6.39 | $0.62 | 8,594,161.0 | -0.30% |
| 2025-04 | $7.42 | $5.40 | $2.02 | 64,194,529.0 | -3.03% |
| 2025-03 | $10.66 | $6.59 | $4.07 | 46,530,799.0 | -32.82% |
| 2025-02 | $11.53 | $8.14 | $3.38 | 50,485,912.0 | +10.63% |
| 2025-01 | $11.04 | $9.09 | $1.95 | 35,406,747.0 | -9.17% |
Purecycle Technologies Inc 주식 (PCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.48 | $10.10 | $4.38 | 42,699,749.0 | -21.85% |
| 2024-11 | $14.30 | $10.84 | $3.46 | 51,454,825.0 | +2.11% |
| 2024-10 | $15.58 | $8.63 | $6.94 | 66,188,837.0 | +37.05% |
| 2024-09 | $10.68 | $4.50 | $6.18 | 72,045,473.0 | +55.74% |
| 2024-08 | $7.79 | $5.42 | $2.37 | 39,485,015.0 | -20.88% |
| 2024-07 | $8.00 | $5.10 | $2.90 | 35,628,558.0 | +30.24% |
| 2024-06 | $6.35 | $5.23 | $1.12 | 31,639,547.0 | +14.07% |
| 2024-05 | $6.16 | $4.50 | $1.66 | 41,854,479.0 | +11.13% |
| 2024-04 | $6.22 | $4.67 | $1.55 | 32,916,842.0 | -24.92% |
| 2024-03 | $6.59 | $4.51 | $2.08 | 49,007,674.0 | +7.43% |
| 2024-02 | $5.97 | $3.75 | $2.22 | 52,807,053.0 | +47.70% |
| 2024-01 | $4.31 | $2.38 | $1.92 | 72,291,633.0 | -3.21% |
Purecycle Technologies Inc 주식 (PCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.61 | $2.54 | $3.07 | 94,292,466.0 | +0.25% |
| 2023-11 | $5.25 | $3.04 | $2.21 | 97,766,074.0 | -9.21% |
| 2023-10 | $5.69 | $4.30 | $1.39 | 40,049,457.0 | -20.68% |
| 2023-09 | $9.17 | $5.23 | $3.94 | 61,355,934.0 | -37.18% |
| 2023-08 | $11.73 | $8.02 | $3.71 | 48,979,624.0 | -24.58% |
| 2023-07 | $11.89 | $10.11 | $1.79 | 31,330,277.0 | +10.76% |
| 2023-06 | $10.87 | $6.74 | $4.13 | 45,551,842.0 | +55.15% |
| 2023-05 | $8.10 | $5.77 | $2.33 | 38,932,603.0 | +4.87% |
| 2023-04 | $7.15 | $5.16 | $1.99 | 29,258,032.0 | -6.14% |
| 2023-03 | $7.25 | $4.44 | $2.81 | 71,249,388.0 | +9.72% |
| 2023-02 | $9.57 | $6.11 | $3.46 | 25,249,539.0 | -23.87% |
| 2023-01 | $10.04 | $6.11 | $3.93 | 26,741,123.0 | +23.96% |
1.39%
자본화:
|
볼륨(24시간):