Stockscreener 앱 받기
11.69
2.50%
-0.30
시간 외 거래:
11.78
0.09
+0.77%
Purecycle Technologies Inc 주식 (PCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $12.24 | $11.67 | $0.57 | 1,484,272.0 | -2.50% |
| 2024-11-20 | $12.55 | $11.69 | $0.858 | 2,216,230.0 | +2.74% |
| 2024-11-19 | $11.74 | $11.38 | $0.36 | 1,541,259.0 | +0.60% |
| 2024-11-18 | $11.66 | $10.84 | $0.82 | 2,015,658.0 | +5.07% |
| 2024-11-15 | $11.21 | $10.88 | $0.335 | 1,946,763.0 | -0.90% |
| 2024-11-14 | $11.92 | $11.12 | $0.80 | 2,402,976.0 | -5.51% |
| 2024-11-13 | $12.88 | $11.63 | $1.25 | 3,523,159.0 | -6.87% |
| 2024-11-12 | $14.28 | $12.55 | $1.73 | 4,046,919.0 | -1.90% |
| 2024-11-11 | $13.45 | $12.03 | $1.42 | 3,144,858.0 | +7.90% |
| 2024-11-08 | $12.42 | $11.71 | $0.705 | 2,935,301.0 | -4.01% |
| 2024-11-07 | $14.30 | $11.90 | $2.40 | 6,404,676.0 | -6.74% |
| 2024-11-06 | $13.36 | $12.60 | $0.7573 | 3,691,970.0 | +6.12% |
| 2024-11-05 | $12.95 | $12.49 | $0.46 | 1,710,845.0 | +0.64% |
| 2024-11-04 | $12.85 | $12.13 | $0.72 | 1,968,268.0 | -2.80% |
| 2024-11-01 | $13.62 | $12.81 | $0.81 | 2,302,213.0 | -1.15% |
| 2024-10-31 | $13.55 | $12.73 | $0.82 | 2,514,107.0 | -3.41% |
| 2024-10-30 | $14.14 | $13.46 | $0.68 | 1,849,057.0 | -3.71% |
| 2024-10-29 | $14.30 | $13.29 | $1.01 | 2,860,108.0 | +0.57% |
| 2024-10-28 | $14.37 | $13.66 | $0.71 | 3,066,228.0 | -1.42% |
| 2024-10-25 | $15.58 | $13.84 | $1.74 | 8,654,569.0 | -1.26% |
| 2024-10-24 | $14.88 | $11.07 | $3.81 | 14,421,191.0 | +29.53% |
| 2024-10-23 | $11.46 | $10.85 | $0.61 | 1,766,959.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $14.30 | $10.84 | $3.46 | 42,819,639.0 | -10.22% |
| 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% |
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% |
0.77%
자본화:
|
볼륨(24시간):