Stockscreener 앱 받기
10.85
4.63%
0.48
Purecycle Technologies Inc 주식 (PCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.12 | $10.20 | $0.92 | 2,659,943.0 | +4.63% |
| 2024-12-19 | $11.02 | $10.30 | $0.72 | 3,487,768.0 | -2.81% |
| 2024-12-18 | $11.94 | $10.52 | $1.42 | 2,991,682.0 | -8.65% |
| 2024-12-17 | $12.30 | $11.61 | $0.6941 | 1,460,086.0 | -1.68% |
| 2024-12-16 | $12.23 | $11.61 | $0.625 | 2,683,053.0 | +1.11% |
| 2024-12-13 | $12.15 | $11.60 | $0.555 | 2,429,489.0 | -2.49% |
| 2024-12-12 | $12.63 | $11.86 | $0.77 | 1,747,143.0 | -3.21% |
| 2024-12-11 | $12.98 | $12.37 | $0.61 | 1,676,969.0 | -2.66% |
| 2024-12-10 | $13.22 | $12.57 | $0.653 | 1,539,538.0 | +0.31% |
| 2024-12-09 | $13.53 | $12.74 | $0.79 | 1,954,908.0 | -3.26% |
| 2024-12-06 | $13.25 | $12.55 | $0.6996 | 1,504,304.0 | +5.27% |
| 2024-12-05 | $13.20 | $12.47 | $0.725 | 2,247,311.0 | -2.87% |
| 2024-12-04 | $14.31 | $12.85 | $1.46 | 2,887,329.0 | -6.32% |
| 2024-12-03 | $14.15 | $13.53 | $0.62 | 2,629,583.0 | -2.55% |
| 2024-12-02 | $14.48 | $13.51 | $0.97 | 4,902,016.0 | +6.21% |
| 2024-11-29 | $13.64 | $13.20 | $0.437 | 1,059,158.0 | +0.72% |
| 2024-11-27 | $13.54 | $13.05 | $0.49 | 1,605,562.0 | -0.60% |
| 2024-11-26 | $13.54 | $12.68 | $0.86 | 1,915,581.0 | +2.79% |
| 2024-11-25 | $13.28 | $12.28 | $1.00 | 3,293,509.0 | +8.30% |
| 2024-11-22 | $12.01 | $11.26 | $0.7499 | 2,245,648.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $14.48 | $10.20 | $4.28 | 39,461,065.0 | -18.39% |
| 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% |
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% |
0.03%
1.21%
자본화:
|
볼륨(24시간):