Stockscreener 앱 받기
6.69
0.59%
-0.04
Purecycle Technologies Inc 주식 (PCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $6.92 | $6.58 | $0.34 | 3,322,817.0 | -0.59% |
| 2026-04-14 | $6.86 | $6.22 | $0.635 | 4,918,884.0 | +8.55% |
| 2026-04-13 | $6.25 | $5.73 | $0.525 | 3,138,513.0 | +4.38% |
| 2026-04-10 | $5.98 | $5.51 | $0.465 | 3,441,462.0 | +8.99% |
| 2026-04-09 | $5.59 | $5.36 | $0.23 | 3,516,147.0 | -1.27% |
| 2026-04-08 | $5.90 | $5.28 | $0.6201 | 4,369,249.0 | +1.47% |
| 2026-04-07 | $5.49 | $5.06 | $0.425 | 3,482,185.0 | -0.55% |
| 2026-04-06 | $5.83 | $5.28 | $0.55 | 4,650,132.0 | +0.92% |
| 2026-04-02 | $5.49 | $5.07 | $0.42 | 5,310,562.0 | +6.07% |
| 2026-04-01 | $5.40 | $5.08 | $0.325 | 2,693,609.0 | -1.54% |
| 2026-03-31 | $5.25 | $4.93 | $0.32 | 4,772,642.0 | +2.57% |
| 2026-03-30 | $5.44 | $4.97 | $0.47 | 4,693,285.0 | -4.17% |
| 2026-03-27 | $5.53 | $5.21 | $0.32 | 3,872,232.0 | -3.47% |
| 2026-03-26 | $5.71 | $5.36 | $0.35 | 2,932,603.0 | -2.32% |
| 2026-03-25 | $5.76 | $5.33 | $0.43 | 4,222,819.0 | +5.86% |
| 2026-03-24 | $5.87 | $5.15 | $0.715 | 6,941,857.0 | -10.19% |
| 2026-03-23 | $6.22 | $5.78 | $0.445 | 4,323,948.0 | +1.73% |
| 2026-03-20 | $6.22 | $5.65 | $0.568 | 4,987,618.0 | -5.08% |
| 2026-03-19 | $6.12 | $5.26 | $0.86 | 6,405,620.0 | +11.31% |
| 2026-03-18 | $5.82 | $5.34 | $0.479 | 5,721,292.0 | +1.11% |
| 2026-03-17 | $5.85 | $5.12 | $0.73 | 13,134,697.0 | -6.71% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $6.92 | $5.06 | $1.86 | 42,166,377.0 | +28.90% |
| 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% |
5.93%
5.36%
자본화:
|
볼륨(24시간):