Stockscreener 앱 받기
11.32
0.09%
-0.010
Purecycle Technologies Inc 주식 (PCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $11.60 | $10.93 | $0.675 | 3,914,810.0 | -0.09% |
| 2026-05-21 | $12.15 | $11.26 | $0.8899 | 4,402,704.0 | -4.47% |
| 2026-05-20 | $12.45 | $11.54 | $0.91 | 4,091,809.0 | -3.50% |
| 2026-05-19 | $12.72 | $12.02 | $0.705 | 4,632,602.0 | -4.21% |
| 2026-05-18 | $13.29 | $12.40 | $0.89 | 7,587,918.0 | +1.91% |
| 2026-05-15 | $12.94 | $11.90 | $1.04 | 6,694,053.0 | +1.61% |
| 2026-05-14 | $12.90 | $11.46 | $1.44 | 15,393,248.0 | +21.47% |
| 2026-05-13 | $10.24 | $9.55 | $0.69 | 4,472,138.0 | +4.51% |
| 2026-05-12 | $10.00 | $9.23 | $0.77 | 5,007,552.0 | -1.31% |
| 2026-05-11 | $10.39 | $9.40 | $0.99 | 5,780,137.0 | +3.78% |
| 2026-05-08 | $9.76 | $8.72 | $1.04 | 5,054,980.0 | +6.60% |
| 2026-05-07 | $9.73 | $8.66 | $1.07 | 8,804,309.0 | +17.32% |
| 2026-05-06 | $7.83 | $7.51 | $0.3183 | 3,265,005.0 | -0.39% |
| 2026-05-05 | $7.70 | $7.29 | $0.41 | 2,776,127.0 | +4.08% |
| 2026-05-04 | $7.92 | $7.31 | $0.61 | 3,319,381.0 | -6.49% |
| 2026-05-01 | $7.89 | $7.40 | $0.49 | 3,766,028.0 | +5.08% |
| 2026-04-30 | $7.64 | $7.19 | $0.45 | 3,415,286.0 | +0.67% |
| 2026-04-29 | $7.76 | $7.06 | $0.7014 | 3,737,254.0 | +4.80% |
| 2026-04-28 | $7.31 | $7.02 | $0.2899 | 2,348,529.0 | -2.61% |
| 2026-04-27 | $7.44 | $6.99 | $0.45 | 3,336,454.0 | +0.14% |
| 2026-04-24 | $7.49 | $7.16 | $0.3299 | 3,164,459.0 | +0.55% |
| 2026-04-23 | $7.63 | $6.95 | $0.68 | 4,463,126.0 | +0.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $13.29 | $7.29 | $6.00 | 92,877,611.0 | +51.34% |
| 2026-04 | $7.76 | $5.06 | $2.70 | 74,471,305.0 | +44.12% |
| 2026-03 | $6.63 | $4.93 | $1.70 | 114,263,243.0 | -17.75% |
| 2026-02 | $10.21 | $6.02 | $4.19 | 79,214,416.0 | -34.00% |
| 2026-01 | $12.31 | $8.58 | $3.73 | 91,630,312.0 | +11.29% |
Purecycle Technologies Inc 주식 (PCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.74 | $7.42 | $2.32 | 74,121,500.0 | -2.16% |
| 2025-11 | $11.42 | $7.62 | $3.80 | 93,401,411.0 | -24.01% |
| 2025-10 | $15.49 | $11.27 | $4.22 | 73,521,272.0 | -11.94% |
| 2025-09 | $14.68 | $12.70 | $1.98 | 39,678,943.0 | -7.98% |
| 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% |
1.28%
0.81%
자본화:
|
볼륨(24시간):