Stockscreener 앱 받기
6.50
13.04%
0.75
시장 영업 전:
6.21
-0.29
-4.46%
Purecycle Technologies Inc 주식 (PCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | $6.72 | $5.40 | $1.32 | 4,092,168.0 | +3.34% |
| 2025-04-04 | $6.53 | $5.57 | $0.955 | 7,052,355.0 | -12.43% |
| 2025-04-03 | $6.96 | $6.55 | $0.41 | 3,118,622.0 | -7.32% |
| 2025-04-02 | $7.42 | $6.47 | $0.955 | 2,312,189.0 | +8.05% |
| 2025-04-01 | $7.10 | $6.56 | $0.54 | 2,273,616.0 | -1.30% |
| 2025-03-31 | $7.11 | $6.59 | $0.52 | 2,074,461.0 | -1.42% |
| 2025-03-28 | $7.36 | $6.89 | $0.47 | 2,427,091.0 | -4.88% |
| 2025-03-27 | $7.66 | $7.31 | $0.35 | 1,301,242.0 | -1.86% |
| 2025-03-26 | $7.89 | $7.32 | $0.573 | 1,611,874.0 | -3.47% |
| 2025-03-25 | $8.19 | $7.69 | $0.50 | 1,602,901.0 | -4.18% |
| 2025-03-24 | $8.28 | $7.96 | $0.32 | 1,665,249.0 | +4.63% |
| 2025-03-21 | $7.84 | $7.36 | $0.48 | 1,870,648.0 | +1.83% |
| 2025-03-20 | $8.12 | $7.54 | $0.58 | 1,822,346.0 | -4.74% |
| 2025-03-19 | $8.06 | $7.63 | $0.43 | 1,799,309.0 | +4.03% |
| 2025-03-18 | $7.88 | $7.20 | $0.68 | 2,424,903.0 | +3.22% |
| 2025-03-17 | $7.89 | $7.46 | $0.43 | 1,193,595.0 | -3.12% |
| 2025-03-14 | $7.91 | $7.38 | $0.53 | 2,113,125.0 | +6.50% |
| 2025-03-13 | $7.71 | $7.15 | $0.5594 | 2,245,566.0 | -5.61% |
| 2025-03-12 | $7.96 | $7.25 | $0.71 | 2,532,997.0 | +3.37% |
| 2025-03-11 | $7.67 | $7.11 | $0.56 | 2,993,945.0 | +2.07% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $7.42 | $5.40 | $2.02 | 31,247,395.0 | -6.07% |
| 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% |
6.15%
자본화:
|
볼륨(24시간):