Stockscreener 앱 받기
5.35
4.09%
+0.21
PureCycle Technologies Inc 주식 (PCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $5.37 | $5.02 | $0.35 | 1,545,891.0 | +4.09% |
| 2024-05-16 | $5.41 | $5.05 | $0.3597 | 1,234,618.0 | -4.46% |
| 2024-05-15 | $5.74 | $5.31 | $0.43 | 1,588,134.0 | -3.93% |
| 2024-05-14 | $6.16 | $5.51 | $0.645 | 4,615,226.0 | +6.06% |
| 2024-05-13 | $5.32 | $4.89 | $0.43 | 2,581,248.0 | +9.09% |
| 2024-05-10 | $4.93 | $4.61 | $0.32 | 1,658,167.0 | -0.82% |
| 2024-05-09 | $4.96 | $4.71 | $0.245 | 1,094,869.0 | +2.31% |
| 2024-05-08 | $4.96 | $4.61 | $0.35 | 2,288,700.0 | -4.98% |
| 2024-05-07 | $5.47 | $4.78 | $0.695 | 3,560,702.0 | -2.90% |
| 2024-05-06 | $5.50 | $5.12 | $0.3749 | 1,657,160.0 | -3.18% |
| 2024-05-03 | $5.50 | $5.28 | $0.225 | 1,855,850.0 | +1.91% |
| 2024-05-02 | $5.33 | $4.71 | $0.62 | 3,809,086.0 | +12.21% |
| 2024-05-01 | $4.92 | $4.50 | $0.425 | 2,407,418.0 | +0.00% |
| 2024-04-30 | $4.92 | $4.67 | $0.25 | 1,964,746.0 | -5.85% |
| 2024-04-29 | $5.04 | $4.84 | $0.195 | 1,417,668.0 | -0.40% |
| 2024-04-26 | $5.21 | $4.92 | $0.2963 | 1,356,384.0 | -1.39% |
| 2024-04-25 | $5.10 | $4.78 | $0.32 | 1,258,963.0 | +1.81% |
| 2024-04-24 | $5.09 | $4.88 | $0.205 | 1,555,055.0 | -2.55% |
| 2024-04-23 | $5.31 | $4.95 | $0.36 | 997,028.0 | +0.99% |
| 2024-04-22 | $5.34 | $4.98 | $0.36 | 1,180,103.0 | -3.82% |
| 2024-04-19 | $5.25 | $5.05 | $0.20 | 1,148,964.0 | +2.75% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $6.16 | $4.50 | $1.66 | 31,442,960.0 | +14.56% |
| 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% |
PureCycle Technologies Inc 주식 (PCT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.95 | $6.03 | $0.925 | 24,384,875.0 | -2.59% |
| 2022-11 | $8.50 | $5.70 | $2.80 | 23,839,529.0 | -16.08% |
| 2022-10 | $9.36 | $7.33 | $2.03 | 17,473,384.0 | +2.48% |
| 2022-09 | $10.65 | $7.96 | $2.69 | 28,449,620.0 | -11.61% |
| 2022-08 | $10.95 | $7.20 | $3.75 | 23,988,633.0 | +20.45% |
| 2022-07 | $7.79 | $6.32 | $1.47 | 18,527,193.0 | +2.16% |
| 2022-06 | $10.00 | $6.75 | $3.25 | 32,016,953.0 | -13.11% |
| 2022-05 | $9.99 | $6.08 | $3.91 | 26,571,197.0 | +9.49% |
| 2022-04 | $9.10 | $7.16 | $1.94 | 17,892,376.0 | -2.50% |
| 2022-03 | $10.39 | $6.54 | $3.85 | 34,981,387.0 | +14.94% |
| 2022-02 | $7.11 | $5.23 | $1.88 | 19,443,003.0 | +16.97% |
| 2022-01 | $10.35 | $4.94 | $5.41 | 19,064,079.0 | -37.83% |
2.05%
3.85%
자본화:
|
볼륨(24시간):