Stockscreener 앱 받기
13.08
0.76%
-0.0822
Purecycle Technologies Inc 주식 (PCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $13.37 | $12.83 | $0.54 | 829,749.0 | -0.76% |
| 2025-09-04 | $13.23 | $12.86 | $0.3696 | 1,991,702.0 | -0.75% |
| 2025-09-03 | $13.86 | $13.17 | $0.689 | 2,372,514.0 | -3.21% |
| 2025-09-02 | $14.11 | $13.50 | $0.61 | 2,457,109.0 | -4.13% |
| 2025-08-29 | $14.78 | $14.06 | $0.7199 | 2,247,220.0 | -2.32% |
| 2025-08-28 | $15.14 | $14.50 | $0.6448 | 2,572,581.0 | -1.55% |
| 2025-08-27 | $15.13 | $13.51 | $1.62 | 7,157,090.0 | +9.26% |
| 2025-08-26 | $13.67 | $12.72 | $0.9463 | 2,373,214.0 | +6.92% |
| 2025-08-25 | $12.95 | $12.65 | $0.3025 | 1,584,427.0 | -2.27% |
| 2025-08-22 | $13.21 | $12.40 | $0.815 | 2,255,493.0 | +3.54% |
| 2025-08-21 | $12.62 | $12.29 | $0.335 | 2,051,526.0 | -0.16% |
| 2025-08-20 | $12.69 | $12.10 | $0.59 | 2,524,240.0 | +3.11% |
| 2025-08-19 | $12.84 | $11.99 | $0.85 | 3,162,548.0 | -3.78% |
| 2025-08-18 | $13.16 | $12.62 | $0.54 | 2,708,271.0 | -4.59% |
| 2025-08-15 | $13.48 | $13.05 | $0.43 | 2,410,665.0 | -0.37% |
| 2025-08-14 | $13.48 | $12.81 | $0.67 | 1,963,636.0 | -1.62% |
| 2025-08-13 | $13.81 | $13.11 | $0.6951 | 2,741,852.0 | +2.18% |
| 2025-08-12 | $13.62 | $12.94 | $0.68 | 2,999,445.0 | +3.83% |
| 2025-08-11 | $13.26 | $12.38 | $0.88 | 3,411,584.0 | +3.56% |
| 2025-08-08 | $14.22 | $12.01 | $2.21 | 7,445,188.0 | +0.00% |
| 2025-08-07 | $13.40 | $12.21 | $1.19 | 3,456,636.0 | -5.00% |
| 2025-08-06 | $13.27 | $12.81 | $0.4591 | 2,017,854.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $14.11 | $12.83 | $1.28 | 7,651,074.0 | -8.61% |
| 2025-08 | $15.14 | $11.99 | $3.15 | 64,266,330.0 | +6.56% |
| 2025-07 | $17.37 | $12.81 | $4.56 | 80,181,545.0 | -2.12% |
| 2025-06 | $15.47 | $9.15 | $6.32 | 88,440,733.0 | +44.06% |
| 2025-05 | $10.52 | $6.37 | $4.15 | 72,009,520.0 | +41.73% |
| 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% |
4.03%
0.98%
자본화:
|
볼륨(24시간):