$PCT: PureCycle Technologies, Inc. - Common stock
2024-02-27 PCT 2024-02-27 17:01:46 5.83 5.75 1.80% PCT 2024-02-27 18:01:40 5.79 5.56 0.71% PCT 2024-02-27 19:01:41 5.77 5.55 -2.12% PCT 2024-02-27 20:01:50 5.77 5.55 1.41% PCT 2024-02-27 21:06:00 0.00 0.00 1.41% 2024-02-28 PCT 2024-02-28 05:01:38 5.80 5.70 1.41% PCT 2024-02-28 08:01:33 5.75 5.70 1.41% PCT 2024-02-28 10:02:02 5.70 5.61 -2.12% PCT 2024-02-28 11:01:45 5.65 5.64 -2.12% PCT 2024-02-28 12:01:34 5.81 5.79 0.35% PCT 2024-02-28 13:01:31 5.82 5.81 0.88% PCT 2024-02-28 14:01:59 5.76 5.75 -0.18% PCT 2024-02-28 15:01:30 5.70 5.69 -1.23% PCT 2024-02-28 16:01:49 5.66 5.65 -1.94% PCT 2024-02-28 17:01:28 5.60 5.55 -3.53% PCT 2024-02-28 18:01:47 5.70 5.40 -3.47% PCT 2024-02-28 21:10:04 0.00 0.00 -6.07% 2024-02-29 PCT 2024-02-29 05:01:39 5.60 5.50 -6.07% PCT 2024-02-29 08:01:56 5.55 5.45 -1.21% PCT 2024-02-29 10:02:02 5.75 5.65 2.25% PCT 2024-02-29 11:01:37 5.79 5.78 3.64% PCT 2024-02-29 12:02:03 5.66 5.65 1.56% PCT 2024-02-29 13:01:34 5.60 5.59 0.35% PCT 2024-02-29 14:01:57 5.60 5.59 0.17% PCT 2024-02-29 15:01:37 5.81 5.80 4.16% PCT 2024-02-29 16:01:49 5.82 5.81 4.33% PCT 2024-02-29 17:01:32 5.82 5.75 3.81% PCT 2024-02-29 18:01:56 5.90 5.66 4.49% PCT 2024-02-29 21:11:24 0.00 0.00 4.49% 2024-03-01 PCT 2024-03-01 05:01:50 5.85 5.75 4.49% PCT 2024-03-01 10:01:55 5.90 5.80 1.08% PCT 2024-03-01 11:01:40 5.73 5.72 -1.08% PCT 2024-03-01 12:01:53 6.06 6.05 4.85% PCT 2024-03-01 13:01:35 6.26 6.25 8.26% PCT 2024-03-01 14:02:00 6.08 6.07 5.21% PCT 2024-03-01 15:01:45 6.01 6.00 3.77% PCT 2024-03-01 16:01:47 6.03 6.02 4.13% PCT 2024-03-01 17:01:30 6.10 6.03 5.03% PCT 2024-03-01 18:01:57 6.15 6.07 4.84% PCT 2024-03-01 19:01:21 6.44 6.07 4.84% 2024-03-04 PCT 2024-03-04 00:12:58 0.00 0.00 4.84% PCT 2024-03-04 05:01:36 6.10 6.00 4.84% PCT 2024-03-04 06:02:02 6.15 6.05 0.52% PCT 2024-03-04 09:01:36 6.25 6.15 2.25% PCT 2024-03-04 10:01:51 6.33 6.20 3.28% PCT 2024-03-04 11:01:36 5.90 5.88 -3.28% PCT 2024-03-04 12:01:57 5.97 5.96 -1.90% PCT 2024-03-04 13:01:36 5.99 5.98 -1.55% PCT 2024-03-04 14:02:09 5.96 5.95 -2.07% PCT 2024-03-04 15:01:34 5.96 5.95 -1.90% PCT 2024-03-04 16:02:04 6.12 6.10 0.69% PCT 2024-03-04 17:01:31 6.07 6.00 -0.86% PCT 2024-03-04 18:01:49 6.07 5.64 -0.16% PCT 2024-03-04 20:01:37 6.05 5.64 -0.49% PCT 2024-03-04 21:10:04 0.00 0.00 -0.49% 2024-03-05 PCT 2024-03-05 05:01:31 6.10 6.00 -0.49% PCT 2024-03-05 06:01:56 6.05 6.00 -0.49% PCT 2024-03-05 09:01:32 6.05 6.00 0.00% PCT 2024-03-05 10:02:04 6.05 5.85 -0.33% PCT 2024-03-05 11:01:36 5.94 5.93 -1.81% PCT 2024-03-05 12:02:04 5.91 5.90 -2.14% PCT 2024-03-05 13:01:40 5.66 5.65 -6.43% PCT 2024-03-05 14:02:03 5.75 5.74 -4.78% PCT 2024-03-05 15:01:22 5.77 5.76 -4.28% PCT 2024-03-05 16:01:38 5.71 5.70 -5.60% PCT 2024-03-05 17:01:25 5.90 5.64 -6.59% PCT 2024-03-05 17:15:33 8-K Sec report https://www.sec.gov/Archives/edgar/data/1830033/000183003324000022/0001830033-24-000022-index.htm 8-K - PureCycle Technologies, Inc. (0001830033) (Filer) PCT 2024-03-05 18:01:47 6.04 5.75 -3.97% PCT 2024-03-05 19:01:23 5.75 5.64 -4.80% PCT 2024-03-05 20:01:54 6.04 5.65 -4.80% PCT 2024-03-05 21:07:57 0.00 0.00 -3.81% PCT 2024-03-05 22:15:14 10-K Sec report https://www.sec.gov/Archives/edgar/data/1830033/000183003324000029/0001830033-24-000029-index.htm 10-K - PureCycle Technologies, Inc. (0001830033) (Filer) 2024-03-06 PCT 2024-03-06 06:02:08 6.36 5.33 -3.81% PCT 2024-03-06 09:01:23 5.79 5.64 -3.81% PCT 2024-03-06 10:01:41 6.21 6.20 8.94% PCT 2024-03-06 11:01:26 6.18 6.16 8.44% PCT 2024-03-06 12:01:52 5.59 5.58 -1.16% PCT 2024-03-06 13:01:22 4.69 4.68 -16.06% PCT 2024-03-06 14:02:31 5.30 5.29 -6.13% PCT 2024-03-06 15:01:28 5.14 5.13 -8.94% PCT 2024-03-06 16:01:53 5.11 5.10 -9.11% PCT 2024-03-06 17:01:41 5.05 4.95 -11.26% PCT 2024-03-06 18:01:48 5.22 4.80 -12.01% PCT 2024-03-06 19:01:24 5.22 5.00 -12.01% 2024-03-07 PCT 2024-03-07 05:01:30 5.05 4.95 -12.01% PCT 2024-03-07 09:05:58 8-K Sec report https://www.sec.gov/Archives/edgar/data/1830033/000183003324000031/0001830033-24-000031-index.htm 8-K - PureCycle Technologies, Inc. (0001830033) (Filer) PCT 2024-03-07 10:02:02 5.05 4.95 0.53% PCT 2024-03-07 11:01:44 4.65 4.64 -6.36% PCT 2024-03-07 12:02:18 4.84 4.83 -3.18% PCT 2024-03-07 13:01:26 4.83 4.82 -3.36% PCT 2024-03-07 14:02:00 4.84 4.83 -3.00% PCT 2024-03-07 15:01:34 4.79 4.78 -4.06% PCT 2024-03-07 16:01:56 4.93 4.92 -1.59% PCT 2024-03-07 17:01:34 5.15 5.05 1.59% PCT 2024-03-07 18:02:04 5.11 4.80 0.80% PCT 2024-03-07 19:01:09 5.08 4.80 0.80% PCT 2024-03-07 21:08:55 0.00 0.00 0.80% 2024-03-08 PCT 2024-03-08 05:01:42 5.10 5.00 0.80% PCT 2024-03-08 09:01:24 5.15 5.05 0.00% PCT 2024-03-08 10:01:55 5.20 5.10 1.00% PCT 2024-03-08 11:01:36 5.74 5.73 12.18% PCT 2024-03-08 12:01:57 5.63 5.62 10.58% PCT 2024-03-08 13:01:29 5.51 5.50 7.98% PCT 2024-03-08 14:02:00 5.41 5.40 5.99% PCT 2024-03-08 15:01:23 5.42 5.41 6.39% PCT 2024-03-08 16:02:04 5.26 5.25 2.99% PCT 2024-03-08 17:01:36 5.20 5.10 1.00% PCT 2024-03-08 18:01:40 5.23 5.00 0.59% PCT 2024-03-08 20:01:39 5.34 5.15 2.55% PCT 2024-03-08 21:07:54 0.00 0.00 2.55% PCT 2024-03-08 22:08:53 5.34 5.15 2.55% 2024-03-11 PCT 2024-03-11 00:16:33 0.00 0.00 2.55% PCT 2024-03-11 05:01:26 5.20 5.10 2.55% PCT 2024-03-11 07:01:41 5.20 5.13 2.55% PCT 2024-03-11 09:01:32 5.21 5.15 1.96% PCT 2024-03-11 10:02:21 4.95 4.94 -3.73% PCT 2024-03-11 11:01:38 4.88 4.87 -4.90% PCT 2024-03-11 12:01:55 5.07 5.06 -1.18% PCT 2024-03-11 13:01:59 5.03 5.02 -1.96% PCT 2024-03-11 14:01:54 4.88 4.87 -4.90% PCT 2024-03-11 15:01:38 4.93 4.92 -4.12% PCT 2024-03-11 16:01:57 4.85 4.75 -6.27% PCT 2024-03-11 17:01:31 4.85 4.77 -6.24% PCT 2024-03-11 18:01:50 5.25 4.75 -6.24% PCT 2024-03-11 19:01:30 5.31 4.85 -6.24% PCT 2024-03-11 20:01:48 0.00 0.00 -3.12% 2024-03-12 PCT 2024-03-12 04:01:46 4.85 4.75 -3.12% PCT 2024-03-12 07:01:36 4.85 4.81 0.00% PCT 2024-03-12 08:02:05 4.90 4.81 0.78% PCT 2024-03-12 09:01:31 5.01 4.92 3.70% PCT 2024-03-12 10:02:04 4.86 4.85 0.97% PCT 2024-03-12 11:01:42 4.86 4.85 1.36% PCT 2024-03-12 12:01:59 4.91 4.90 1.95% PCT 2024-03-12 13:01:42 4.94 4.93 2.34% PCT 2024-03-12 14:02:00 4.93 4.92 2.14% PCT 2024-03-12 15:01:33 4.95 4.94 2.73% PCT 2024-03-12 16:01:53 5.00 4.90 2.53% PCT 2024-03-12 17:01:29 5.10 5.01 4.16% PCT 2024-03-12 18:01:45 5.25 5.01 4.16% PCT 2024-03-12 20:01:54 0.00 0.00 4.16% 2024-03-13 PCT 2024-03-13 04:01:34 5.10 5.00 4.16% PCT 2024-03-13 08:02:11 5.10 5.00 1.66% PCT 2024-03-13 10:02:00 5.16 5.15 4.37% PCT 2024-03-13 11:01:31 5.11 5.10 3.33% PCT 2024-03-13 12:01:42 5.15 5.14 4.16% PCT 2024-03-13 13:01:35 5.29 5.28 7.28% PCT 2024-03-13 14:01:53 5.28 5.27 7.07% PCT 2024-03-13 15:01:35 5.34 5.33 8.11% PCT 2024-03-13 16:01:54 5.40 5.30 8.73% PCT 2024-03-13 17:01:24 5.40 5.30 8.50% PCT 2024-03-13 18:02:02 5.45 5.34 8.50% PCT 2024-03-13 20:01:59 0.00 0.00 8.50% 2024-03-14 PCT 2024-03-14 04:02:20 5.40 5.30 8.50% PCT 2024-03-14 05:01:35 5.35 5.25 -1.21% PCT 2024-03-14 07:01:40 5.45 5.35 0.81% PCT 2024-03-14 10:02:02 5.44 5.42 1.62% PCT 2024-03-14 11:01:47 5.32 5.31 -0.81% PCT 2024-03-14 12:02:02 5.30 5.29 -1.42% PCT 2024-03-14 13:01:45 5.23 5.22 -2.83% PCT 2024-03-14 14:01:55 5.24 5.23 -2.43% PCT 2024-03-14 15:01:28 5.20 5.19 -3.24% PCT 2024-03-14 16:01:59 5.23 5.15 -3.24% PCT 2024-03-14 17:01:34 5.23 5.15 -2.61% PCT 2024-03-14 18:01:43 5.23 5.10 -2.61% PCT 2024-03-14 20:01:53 0.00 0.00 -2.61% 2024-03-15 PCT 2024-03-15 04:02:14 5.25 5.15 -2.61% PCT 2024-03-15 10:02:00 5.41 5.40 3.54% PCT 2024-03-15 11:01:31 5.34 5.33 2.43% PCT 2024-03-15 12:02:01 5.39 5.38 3.54% PCT 2024-03-15 13:01:44 5.32 5.31 2.24% PCT 2024-03-15 14:01:52 5.26 5.25 0.93% PCT 2024-03-15 16:02:05 5.40 5.30 2.61% PCT 2024-03-15 17:01:29 5.30 5.25 1.92% PCT 2024-03-15 18:01:50 5.37 5.10 1.92% PCT 2024-03-15 20:01:46 0.00 0.00 1.92% 2024-03-18 PCT 2024-03-18 04:01:42 5.35 5.25 1.92% PCT 2024-03-18 09:01:29 5.40 5.30 0.19% PCT 2024-03-18 10:02:34 5.20 5.18 -3.08% PCT 2024-03-18 11:01:22 5.43 5.41 1.35% PCT 2024-03-18 12:01:55 5.53 5.52 3.65% PCT 2024-03-18 13:01:32 5.57 5.56 4.42% PCT 2024-03-18 14:02:03 5.68 5.67 6.54% PCT 2024-03-18 15:01:30 5.67 5.66 6.35% PCT 2024-03-18 16:02:05 5.68 5.60 5.58% PCT 2024-03-18 17:01:27 5.68 5.60 5.43% PCT 2024-03-18 18:01:36 5.68 5.50 5.43% PCT 2024-03-18 20:01:51 0.00 0.00 6.37% 2024-03-19 PCT 2024-03-19 04:02:05 5.70 5.60 6.37% PCT 2024-03-19 10:01:50 5.65 5.64 0.19% PCT 2024-03-19 11:01:32 5.88 5.87 4.68% PCT 2024-03-19 12:02:09 5.76 5.75 2.25% PCT 2024-03-19 13:01:43 5.78 5.77 2.81% PCT 2024-03-19 14:02:14 5.80 5.79 3.00% PCT 2024-03-19 15:01:46 5.81 5.80 3.18% PCT 2024-03-19 16:02:12 5.95 5.90 5.99% PCT 2024-03-19 17:01:26 5.95 5.85 4.80% PCT 2024-03-19 20:01:57 0.00 0.00 4.80% 2024-03-20 PCT 2024-03-20 04:02:02 5.95 5.85 4.80% PCT 2024-03-20 05:01:51 6.00 5.90 0.00% PCT 2024-03-20 07:01:07 6.00 5.90 0.71% PCT 2024-03-20 09:01:31 6.00 5.90 -0.53% PCT 2024-03-20 10:02:08 6.03 6.02 1.24% PCT 2024-03-20 12:02:02 5.98 5.97 0.36% PCT 2024-03-20 13:01:33 5.95 5.94 0.00% PCT 2024-03-20 14:02:03 6.09 6.08 2.49% PCT 2024-03-20 15:01:30 6.23 6.22 4.80% PCT 2024-03-20 16:02:10 6.24 6.10 4.80% PCT 2024-03-20 17:01:18 6.25 6.17 5.04% PCT 2024-03-20 18:01:51 6.23 6.18 4.03% PCT 2024-03-20 19:01:41 6.28 6.18 4.03% PCT 2024-03-20 20:01:54 0.00 0.00 4.03% 2024-03-21 PCT 2024-03-21 04:01:46 0.00 5.95 4.03% PCT 2024-03-21 05:01:43 7.05 5.95 4.03% PCT 2024-03-21 06:02:22 7.05 6.23 4.03% PCT 2024-03-21 07:01:36 6.41 6.23 0.34% PCT 2024-03-21 09:01:20 6.38 6.23 1.85% PCT 2024-03-21 10:01:57 6.37 6.36 2.35% PCT 2024-03-21 11:01:36 6.53 6.52 5.21% PCT 2024-03-21 12:02:11 6.31 6.30 1.34% PCT 2024-03-21 13:01:27 6.37 6.36 2.52% PCT 2024-03-21 14:01:43 6.29 6.28 1.01% PCT 2024-03-21 15:01:32 6.31 6.30 1.34% PCT 2024-03-21 16:01:45 6.60 6.15 -1.01% PCT 2024-03-21 17:01:25 6.60 6.30 0.48% PCT 2024-03-21 18:01:29 6.60 6.29 1.13% PCT 2024-03-21 19:01:24 6.60 6.30 1.29% PCT 2024-03-21 20:02:06 0.00 0.00 1.29% 2024-03-22 PCT 2024-03-22 04:01:52 0.00 6.05 1.29% PCT 2024-03-22 05:01:21 7.97 6.05 1.29% PCT 2024-03-22 07:01:28 6.43 6.08 1.29% PCT 2024-03-22 08:01:53 6.58 6.08 1.29% PCT 2024-03-22 09:01:36 6.47 6.09 1.29% PCT 2024-03-22 10:02:12 6.16 6.15 -0.16% PCT 2024-03-22 11:01:39 5.96 5.95 -3.38% PCT 2024-03-22 12:01:59 5.97 5.96 -3.38% PCT 2024-03-22 13:01:36 5.94 5.93 -3.86% PCT 2024-03-22 14:01:36 5.93 5.92 -4.02% PCT 2024-03-22 15:01:34 6.01 6.00 -2.73% PCT 2024-03-22 16:02:01 6.12 6.05 -1.61% PCT 2024-03-22 17:01:27 6.07 6.05 -1.62% PCT 2024-03-22 18:01:35 6.07 5.92 -1.94% PCT 2024-03-22 20:02:00 0.00 0.00 -1.94% 2024-03-25 PCT 2024-03-25 05:01:47 6.88 5.39 -1.94% PCT 2024-03-25 07:01:47 6.35 5.39 -1.94% PCT 2024-03-25 08:01:49 6.30 5.96 1.30% PCT 2024-03-25 09:01:24 6.15 6.05 0.49% PCT 2024-03-25 10:02:12 6.17 6.16 1.78% PCT 2024-03-25 11:01:33 6.14 6.13 1.13% PCT 2024-03-25 12:02:01 6.13 6.12 0.97% PCT 2024-03-25 13:01:43 6.21 6.20 2.27% PCT 2024-03-25 14:01:59 6.04 6.03 -0.49% PCT 2024-03-25 15:01:45 6.06 6.05 -0.32% PCT 2024-03-25 16:01:46 6.15 6.05 -0.32% PCT 2024-03-25 16:47:53 8-K Sec report https://www.sec.gov/Archives/edgar/data/1830033/000095017024035973/0000950170-24-035973-index.htm 8-K - PureCycle Technologies, Inc. (0001830033) (Filer) PCT 2024-03-25 17:01:26 6.10 6.05 -0.33% PCT 2024-03-25 18:01:23 6.35 6.05 -0.33% PCT 2024-03-25 19:01:30 6.35 6.00 -0.33% PCT 2024-03-25 20:01:54 0.00 0.00 -0.33% 2024-03-26 PCT 2024-03-26 04:01:44 6.15 6.05 -0.33% PCT 2024-03-26 07:01:24 6.15 6.10 -0.33% PCT 2024-03-26 09:01:25 6.25 6.15 2.14% PCT 2024-03-26 10:01:54 6.09 6.08 0.66% PCT 2024-03-26 11:01:32 6.08 6.07 0.49% PCT 2024-03-26 12:01:50 6.09 6.08 0.66% PCT 2024-03-26 13:01:40 6.08 6.07 0.49% PCT 2024-03-26 14:01:58 6.03 6.02 -0.33% PCT 2024-03-26 15:01:19 5.95 5.94 -1.65% PCT 2024-03-26 16:01:50 6.00 5.75 -3.79% PCT 2024-03-26 17:01:23 6.00 5.82 -3.80% PCT 2024-03-26 18:01:25 6.29 5.82 -3.80% PCT 2024-03-26 19:01:18 6.29 5.75 -3.80% PCT 2024-03-26 20:01:53 0.00 0.00 -3.80% 2024-03-27 PCT 2024-03-27 04:01:44 6.00 5.90 -3.80% PCT 2024-03-27 06:01:51 5.82 5.80 0.00% PCT 2024-03-27 07:01:31 5.95 5.80 0.00% PCT 2024-03-27 08:01:56 5.92 5.82 0.00% PCT 2024-03-27 09:01:38 5.95 5.85 1.98% PCT 2024-03-27 10:01:51 6.02 6.01 3.14% PCT 2024-03-27 11:01:29 5.93 5.92 1.82% PCT 2024-03-27 12:02:11 5.93 5.92 1.65% PCT 2024-03-27 13:01:32 5.95 5.94 2.15% PCT 2024-03-27 14:01:55 5.98 5.97 2.48% PCT 2024-03-27 15:01:06 6.00 5.99 2.81% PCT 2024-03-27 16:01:20 6.10 6.01 3.80% PCT 2024-03-27 17:01:04 6.10 6.00 3.95% PCT 2024-03-27 18:01:49 6.10 5.91 3.95% PCT 2024-03-27 20:01:53 0.00 0.00 3.95% 2024-03-28 PCT 2024-03-28 04:01:54 6.10 6.00 3.95% PCT 2024-03-28 10:01:40 6.31 6.30 4.47% PCT 2024-03-28 11:01:36 6.19 6.18 2.23% PCT 2024-03-28 12:02:05 6.24 6.23 3.44% PCT 2024-03-28 13:01:25 6.26 6.25 3.44% PCT 2024-03-28 14:01:46 6.17 6.16 2.06% PCT 2024-03-28 15:01:24 6.25 6.24 3.26% PCT 2024-03-28 16:01:48 6.28 6.23 3.61%