Stockscreener 앱 받기
14.50
2.42%
-0.36
시간 외 거래:
14.75
0.25
+1.72%
Purecycle Technologies Inc 주식 (PCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $15.05 | $14.36 | $0.6899 | 1,734,055.0 | -2.42% |
| 2025-10-08 | $15.12 | $14.40 | $0.72 | 2,831,179.0 | +2.91% |
| 2025-10-07 | $15.22 | $14.24 | $0.98 | 3,253,564.0 | -2.04% |
| 2025-10-06 | $14.76 | $13.66 | $1.10 | 5,231,263.0 | +8.46% |
| 2025-10-03 | $13.97 | $13.32 | $0.65 | 2,167,234.0 | +1.57% |
| 2025-10-02 | $13.40 | $12.88 | $0.52 | 2,379,303.0 | +4.21% |
| 2025-10-01 | $13.06 | $12.66 | $0.3969 | 1,909,975.0 | -2.36% |
| 2025-09-30 | $13.16 | $12.75 | $0.415 | 1,460,869.0 | +0.23% |
| 2025-09-29 | $13.18 | $12.71 | $0.4701 | 1,733,719.0 | +1.63% |
| 2025-09-26 | $13.27 | $12.72 | $0.55 | 1,554,152.0 | -1.45% |
| 2025-09-25 | $13.33 | $12.70 | $0.63 | 2,182,636.0 | -2.89% |
| 2025-09-24 | $14.03 | $13.47 | $0.5644 | 2,439,804.0 | -2.95% |
| 2025-09-23 | $14.68 | $13.80 | $0.8832 | 2,009,406.0 | -0.14% |
| 2025-09-22 | $14.15 | $13.36 | $0.79 | 1,871,027.0 | +0.07% |
| 2025-09-19 | $14.41 | $13.75 | $0.6599 | 3,415,324.0 | +1.02% |
| 2025-09-18 | $13.86 | $13.15 | $0.71 | 1,719,797.0 | +4.48% |
| 2025-09-17 | $13.77 | $12.96 | $0.81 | 2,039,482.0 | -1.93% |
| 2025-09-16 | $13.66 | $13.02 | $0.64 | 1,478,437.0 | -1.39% |
| 2025-09-15 | $13.83 | $13.26 | $0.5671 | 1,581,459.0 | +2.48% |
| 2025-09-12 | $13.42 | $13.16 | $0.26 | 1,172,341.0 | -0.08% |
| 2025-09-11 | $13.65 | $13.16 | $0.49 | 1,502,998.0 | +0.91% |
| 2025-09-10 | $13.74 | $13.04 | $0.70 | 1,852,174.0 | -2.37% |
| 2025-09-09 | $13.58 | $13.16 | $0.42 | 1,365,949.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $15.22 | $12.66 | $2.56 | 21,240,628.0 | +10.27% |
| 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% |
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% |
3.88%
자본화:
|
볼륨(24시간):