XNAS
Datos históricos de PureCycle Technologies, Inc.
PureCycle Technologies, Inc. · PCT
$3.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:40:58 UTC
- Variación en el periodo
- −71.13%
- Máximo
- US$15.49
- 16 de octubre de 2025
- Mínimo
- US$3.60
- 8 de octubre de 2026
- Volumen medio diario
- 4.66 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.98 | 4.01 | 3.82 | 3.92 | −0.25% | 4.05 M |
| 8 oct 2026 | 3.75 | 4.05 | 3.60 | 3.93 | +3.42% | 10.47 M |
| 7 oct 2026 | 3.97 | 3.97 | 3.72 | 3.80 | −5.12% | 6.45 M |
| 6 oct 2026 | 4.18 | 4.20 | 3.93 | 4.01 | −2.08% | 5.06 M |
| 5 oct 2026 | 4.32 | 4.37 | 3.85 | 4.09 | −6.83% | 9.55 M |
| 2 oct 2026 | 4.36 | 4.60 | 4.22 | 4.39 | +2.33% | 5.57 M |
| 1 oct 2026 | 4.41 | 4.47 | 4.24 | 4.29 | −2.72% | 5.8 M |
| 30 sep 2026 | 4.53 | 4.58 | 4.28 | 4.41 | −0.45% | 10.64 M |
| 29 sep 2026 | 4.71 | 4.74 | 4.34 | 4.43 | −4.94% | 6.28 M |
| 28 sep 2026 | 4.89 | 4.94 | 4.63 | 4.66 | −7.17% | 7.58 M |
| 25 sep 2026 | 4.90 | 5.20 | 4.78 | 5.02 | +3.29% | 5.31 M |
| 24 sep 2026 | 5.10 | 5.13 | 4.83 | 4.86 | −5.63% | 10.79 M |
| 23 sep 2026 | 5.55 | 5.61 | 5.12 | 5.15 | −7.87% | 6.81 M |
| 22 sep 2026 | 5.74 | 5.74 | 5.51 | 5.59 | −1.41% | 2.88 M |
| 21 sep 2026 | 5.78 | 5.87 | 5.61 | 5.67 | −0.87% | 2.61 M |
| 18 sep 2026 | 5.75 | 5.85 | 5.65 | 5.72 | +0.53% | 6.33 M |
| 17 sep 2026 | 5.68 | 5.75 | 5.54 | 5.69 | +3.08% | 4.21 M |
| 16 sep 2026 | 5.58 | 5.70 | 5.40 | 5.52 | −1.08% | 3.64 M |
| 15 sep 2026 | 5.85 | 5.91 | 5.50 | 5.58 | −4.62% | 4.33 M |
| 14 sep 2026 | 5.86 | 5.92 | 5.76 | 5.85 | −2.82% | 2.69 M |
| 11 sep 2026 | 5.90 | 6.23 | 5.83 | 6.02 | +3.26% | 3.06 M |
| 10 sep 2026 | 6.16 | 6.23 | 5.73 | 5.83 | −7.02% | 6.48 M |
| 9 sep 2026 | 6.68 | 6.76 | 6.25 | 6.27 | −3.69% | 2.52 M |
| 8 sep 2026 | 6.38 | 6.58 | 6.26 | 6.51 | +1.88% | 2.22 M |
| 4 sep 2026 | 6.30 | 6.46 | 6.30 | 6.39 | +1.11% | 1.53 M |
| 3 sep 2026 | 6.32 | 6.48 | 6.09 | 6.32 | −0.16% | 2.93 M |
| 2 sep 2026 | 6.26 | 6.44 | 6.20 | 6.33 | +0.64% | 2.11 M |
| 1 sep 2026 | 6.37 | 6.47 | 6.12 | 6.29 | −3.68% | 3.61 M |
| 31 ago 2026 | 6.66 | 6.66 | 6.36 | 6.53 | +0.46% | 2.8 M |
| 28 ago 2026 | 6.63 | 6.79 | 6.47 | 6.50 | −2.26% | 1.84 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.