Stockscreener 앱 받기
3.44
4.44%
-0.16
시간 외 거래:
3.45
0.01
+0.29%
Purecycle Technologies Inc 주식 (PCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $3.57 | $3.42 | $0.146 | 6,361,299.0 | -4.44% |
| 2026-10-12 | $3.90 | $3.58 | $0.315 | 5,382,234.0 | -8.16% |
| 2026-10-09 | $4.00 | $3.81 | $0.19 | 4,046,972.0 | -0.25% |
| 2026-10-08 | $4.04 | $3.60 | $0.4449 | 10,466,859.0 | +3.42% |
| 2026-10-07 | $3.97 | $3.72 | $0.25 | 6,445,762.0 | -5.12% |
| 2026-10-06 | $4.20 | $3.93 | $0.27 | 5,060,957.0 | -2.08% |
| 2026-10-05 | $4.37 | $3.85 | $0.5206 | 9,552,560.0 | -6.83% |
| 2026-10-02 | $4.60 | $4.22 | $0.38 | 5,572,219.0 | +2.33% |
| 2026-10-01 | $4.47 | $4.24 | $0.23 | 5,795,405.0 | -2.72% |
| 2026-09-30 | $4.58 | $4.28 | $0.30 | 10,635,119.0 | -0.45% |
| 2026-09-29 | $4.74 | $4.34 | $0.40 | 6,249,619.0 | -4.94% |
| 2026-09-28 | $4.94 | $4.63 | $0.31 | 7,584,823.0 | -7.17% |
| 2026-09-25 | $5.20 | $4.78 | $0.42 | 5,309,481.0 | +3.29% |
| 2026-09-24 | $5.13 | $4.83 | $0.30 | 10,762,676.0 | -5.63% |
| 2026-09-23 | $5.61 | $5.12 | $0.4934 | 6,812,653.0 | -7.87% |
| 2026-09-22 | $5.74 | $5.51 | $0.23 | 2,877,368.0 | -1.41% |
| 2026-09-21 | $5.87 | $5.61 | $0.2681 | 2,607,501.0 | -0.87% |
| 2026-09-18 | $5.85 | $5.65 | $0.20 | 6,179,066.0 | +0.53% |
| 2026-09-17 | $5.75 | $5.54 | $0.21 | 4,204,520.0 | +3.08% |
| 2026-09-16 | $5.70 | $5.40 | $0.30 | 3,633,996.0 | -1.08% |
| 2026-09-15 | $5.91 | $5.50 | $0.4099 | 4,325,316.0 | -4.62% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.60 | $3.42 | $1.18 | 58,684,267.0 | -22.00% |
| 2026-09 | $6.76 | $4.28 | $2.48 | 98,183,435.0 | -32.47% |
| 2026-08 | $7.94 | $6.36 | $1.58 | 86,832,314.0 | +2.51% |
| 2026-07 | $8.36 | $5.75 | $2.61 | 87,641,714.0 | -21.45% |
| 2026-06 | $14.20 | $7.29 | $6.90 | 153,984,823.0 | -34.54% |
| 2026-05 | $13.29 | $7.29 | $6.00 | 105,202,635.0 | +65.64% |
| 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% |
5.03%
0.51%
자본화:
|
볼륨(24시간):