$PCT: PureCycle Technologies, Inc. - Common stock
2024-09-12 PCT 2024-09-12 12:03:43 7.45 7.44 14.71% PCT 2024-09-12 13:02:49 7.49 7.48 15.57% PCT 2024-09-12 14:03:43 7.73 7.72 20.26% PCT 2024-09-12 15:02:48 7.70 7.69 19.62% PCT 2024-09-12 16:03:45 8.09 8.00 26.44% PCT 2024-09-12 17:02:43 8.09 8.01 19.38% PCT 2024-09-12 18:03:46 8.09 8.01 18.49% PCT 2024-09-12 20:03:52 0.00 0.00 18.49% 2024-09-13 PCT 2024-09-13 04:03:50 8.50 0.00 7.25% PCT 2024-09-13 05:02:51 8.25 7.39 3.70% PCT 2024-09-13 06:03:50 8.16 7.21 3.40% PCT 2024-09-13 07:02:47 8.14 8.00 -5.03% PCT 2024-09-13 08:03:48 8.25 8.00 2.96% PCT 2024-09-13 09:02:49 8.16 7.42 3.25% PCT 2024-09-13 10:03:48 9.11 9.10 16.27% PCT 2024-09-13 11:02:44 8.93 8.91 13.76% PCT 2024-09-13 12:03:49 9.00 8.99 14.79% PCT 2024-09-13 13:02:47 9.21 9.20 17.60% PCT 2024-09-13 14:03:43 9.18 9.17 17.31% PCT 2024-09-13 15:02:43 8.97 8.96 14.20% PCT 2024-09-13 16:03:48 8.88 8.80 12.13% PCT 2024-09-13 16:05:11 8-K Sec report https://www.sec.gov/Archives/edgar/data/1830033/000095017024106348/0000950170-24-106348-index.htm 8-K - PureCycle Technologies, Inc. (0001830033) (Filer) PCT 2024-09-13 17:02:40 8.88 8.84 10.25% PCT 2024-09-13 18:03:46 8.88 8.84 10.50% PCT 2024-09-13 20:03:46 0.00 0.00 10.50% 2024-09-16 PCT 2024-09-16 04:03:53 0.00 8.79 10.50% PCT 2024-09-16 05:02:48 9.93 9.00 10.50% PCT 2024-09-16 07:02:51 9.15 8.79 0.38% PCT 2024-09-16 08:03:48 8.99 8.79 1.88% PCT 2024-09-16 09:02:46 8.80 8.65 -0.25% PCT 2024-09-16 10:03:51 9.29 9.27 5.50% PCT 2024-09-16 11:02:48 8.97 8.96 1.75% PCT 2024-09-16 12:03:50 9.00 8.99 2.13% PCT 2024-09-16 13:02:44 8.90 8.89 0.88% PCT 2024-09-16 14:03:46 8.97 8.96 2.00% PCT 2024-09-16 15:02:46 8.88 8.87 0.75% PCT 2024-09-16 16:03:48 9.00 8.75 0.50% PCT 2024-09-16 17:02:42 9.00 8.82 1.93% PCT 2024-09-16 18:03:44 9.00 8.90 1.93% PCT 2024-09-16 19:02:43 9.00 8.90 0.91% PCT 2024-09-16 20:03:54 0.00 0.00 0.91% 2024-09-17 PCT 2024-09-17 04:03:48 0.00 7.80 0.91% PCT 2024-09-17 05:02:47 10.08 7.80 0.91% PCT 2024-09-17 06:03:51 10.08 8.23 0.91% PCT 2024-09-17 07:02:48 9.95 8.66 3.17% PCT 2024-09-17 08:03:49 9.11 8.66 0.00% PCT 2024-09-17 09:02:43 9.41 9.02 1.36% PCT 2024-09-17 10:03:45 8.81 8.80 -1.13% PCT 2024-09-17 11:02:45 9.12 9.10 2.38% PCT 2024-09-17 12:03:47 9.02 9.01 1.36% PCT 2024-09-17 13:02:47 8.94 8.93 0.45% PCT 2024-09-17 14:03:44 8.74 8.73 -1.93% PCT 2024-09-17 15:02:43 8.89 8.88 -0.11% PCT 2024-09-17 16:03:46 8.88 8.75 -1.59% PCT 2024-09-17 17:02:41 8.85 8.75 -1.69% PCT 2024-09-17 18:03:43 8.95 8.75 -1.69% PCT 2024-09-17 19:02:48 8.75 8.70 -1.69% PCT 2024-09-17 20:03:45 0.00 0.00 -1.69% 2024-09-18 PCT 2024-09-18 05:02:57 9.67 8.53 -1.69% PCT 2024-09-18 06:03:52 9.63 8.57 -1.69% PCT 2024-09-18 07:02:50 9.12 8.58 -1.69% PCT 2024-09-18 08:03:46 9.10 8.64 -0.11% PCT 2024-09-18 08:30:08 8-K Sec report https://www.sec.gov/Archives/edgar/data/1830033/000095017024107608/0000950170-24-107608-index.htm 8-K - PureCycle Technologies, Inc. (0001830033) (Filer) PCT 2024-09-18 09:02:51 9.12 8.40 -0.11% PCT 2024-09-18 10:03:49 8.65 8.62 -1.57% PCT 2024-09-18 11:02:44 8.64 8.63 -1.46% PCT 2024-09-18 12:03:47 8.47 8.46 -3.26% PCT 2024-09-18 13:02:51 8.57 8.56 -2.36% PCT 2024-09-18 14:03:48 8.73 8.72 -0.45% PCT 2024-09-18 15:02:50 8.32 8.30 -4.83% PCT 2024-09-18 16:03:46 8.16 8.15 -6.85% PCT 2024-09-18 17:02:44 8.25 8.17 -6.74% PCT 2024-09-18 19:02:54 8.30 8.10 -7.42% PCT 2024-09-18 20:03:49 0.00 0.00 -7.42% 2024-09-19 PCT 2024-09-19 04:03:52 8.83 0.00 -7.42% PCT 2024-09-19 05:02:58 8.58 8.24 -7.42% PCT 2024-09-19 06:03:45 8.58 8.30 -7.42% PCT 2024-09-19 07:02:52 8.58 8.36 -7.42% PCT 2024-09-19 08:03:52 8.58 8.38 0.00% PCT 2024-09-19 09:02:53 8.71 8.41 4.91% PCT 2024-09-19 10:03:52 8.79 8.77 7.08% PCT 2024-09-19 11:02:57 8.87 8.86 8.22% PCT 2024-09-19 12:03:47 9.28 9.27 12.90% PCT 2024-09-19 13:02:50 9.50 9.49 15.30% PCT 2024-09-19 14:03:47 9.43 9.42 14.61% PCT 2024-09-19 15:02:50 9.48 9.47 15.07% PCT 2024-09-19 16:03:47 9.38 9.01 12.90% PCT 2024-09-19 17:02:52 9.38 9.30 14.23% PCT 2024-09-19 18:03:45 9.65 9.30 15.46% PCT 2024-09-19 19:02:54 9.60 9.30 15.46% PCT 2024-09-19 20:03:51 0.00 0.00 15.46% 2024-09-20 PCT 2024-09-20 04:03:52 0.00 8.90 15.46% PCT 2024-09-20 05:02:53 10.51 8.90 15.46% PCT 2024-09-20 06:03:53 10.20 8.90 15.46% PCT 2024-09-20 07:02:50 9.50 8.90 15.46% PCT 2024-09-20 08:03:50 9.62 8.90 4.05% PCT 2024-09-20 09:02:52 9.62 9.41 2.09% PCT 2024-09-20 10:03:50 9.40 9.38 1.35% PCT 2024-09-20 11:02:51 9.77 9.75 6.01% PCT 2024-09-20 12:03:48 9.51 9.50 2.82% PCT 2024-09-20 13:02:51 9.35 9.33 0.86% PCT 2024-09-20 14:03:44 9.24 9.23 -0.61% PCT 2024-09-20 15:02:48 9.36 9.35 0.86% PCT 2024-09-20 16:03:45 9.75 9.27 -0.37% PCT 2024-09-20 17:02:50 9.74 9.27 -0.32% PCT 2024-09-20 20:03:48 0.00 0.00 -0.11% 2024-09-23 PCT 2024-09-23 05:02:45 10.85 8.24 -0.11% PCT 2024-09-23 06:03:50 10.85 8.24 2.05% PCT 2024-09-23 07:02:52 9.50 8.40 2.05% PCT 2024-09-23 08:03:56 10.00 9.26 4.09% PCT 2024-09-23 09:02:41 9.80 9.51 3.56% PCT 2024-09-23 10:03:54 9.21 9.20 -0.54% PCT 2024-09-23 11:02:50 9.06 9.05 -2.16% PCT 2024-09-23 12:03:48 9.13 9.12 -1.40% PCT 2024-09-23 13:02:45 9.18 9.17 -0.97% PCT 2024-09-23 14:03:43 9.14 9.13 -1.51% PCT 2024-09-23 15:02:47 9.29 9.28 0.32% PCT 2024-09-23 16:03:51 9.65 8.88 0.11% PCT 2024-09-23 17:02:41 9.65 9.01 0.11% PCT 2024-09-23 18:03:44 9.65 9.01 0.43% PCT 2024-09-23 19:02:52 9.65 9.07 0.43% PCT 2024-09-23 20:03:52 0.00 0.00 0.43% 2024-09-24 PCT 2024-09-24 04:03:53 0.00 7.75 0.43% PCT 2024-09-24 05:02:42 10.62 8.30 0.43% PCT 2024-09-24 07:02:47 9.35 8.40 0.43% PCT 2024-09-24 08:03:49 9.35 9.23 0.00% PCT 2024-09-24 09:02:41 9.35 9.23 0.76% PCT 2024-09-24 10:03:51 9.37 9.35 0.97% PCT 2024-09-24 11:02:45 9.48 9.47 2.16% PCT 2024-09-24 12:03:52 9.53 9.52 2.70% PCT 2024-09-24 13:02:47 9.69 9.67 4.43% PCT 2024-09-24 14:03:46 9.70 9.69 4.64% PCT 2024-09-24 15:02:45 9.63 9.62 3.89% PCT 2024-09-24 16:03:51 10.43 9.95 10.37% PCT 2024-09-24 17:02:46 10.35 9.95 10.79% PCT 2024-09-24 18:03:50 10.35 9.95 10.68% PCT 2024-09-24 19:02:52 10.29 9.95 10.68% PCT 2024-09-24 20:03:55 0.00 0.00 10.68% 2024-09-25 PCT 2024-09-25 04:03:44 0.00 7.75 10.68% PCT 2024-09-25 05:02:47 10.25 9.99 10.68% PCT 2024-09-25 06:03:45 10.25 10.03 10.68% PCT 2024-09-25 07:02:51 10.45 10.17 1.94% PCT 2024-09-25 08:03:49 10.60 10.37 2.48% PCT 2024-09-25 09:02:50 10.45 10.17 2.91% PCT 2024-09-25 10:03:52 10.22 10.20 0.43% PCT 2024-09-25 11:02:49 10.02 10.01 -1.73% PCT 2024-09-25 12:03:42 10.05 10.04 -1.29% PCT 2024-09-25 13:02:48 9.95 9.94 -2.48% PCT 2024-09-25 14:03:44 9.89 9.88 -3.02% PCT 2024-09-25 15:02:43 9.83 9.82 -3.67% PCT 2024-09-25 16:03:42 9.95 9.50 -5.07% PCT 2024-09-25 17:02:47 9.92 9.50 -4.62% PCT 2024-09-25 19:02:47 9.95 9.50 -4.62% PCT 2024-09-25 20:03:47 0.00 0.00 -4.62% 2024-09-26 PCT 2024-09-26 05:02:47 11.36 8.70 1.97% PCT 2024-09-26 06:03:44 10.38 8.70 1.97% PCT 2024-09-26 07:02:43 10.00 8.70 1.47% PCT 2024-09-26 08:03:50 10.00 9.64 0.00% PCT 2024-09-26 09:02:46 10.00 9.70 1.97% PCT 2024-09-26 10:03:49 9.76 9.73 0.39% PCT 2024-09-26 11:02:47 9.67 9.65 -0.29% PCT 2024-09-26 12:03:42 9.93 9.91 2.16% PCT 2024-09-26 13:02:47 9.71 9.70 0.00% PCT 2024-09-26 14:03:47 9.76 9.75 0.59% PCT 2024-09-26 15:02:47 9.73 9.72 0.29% PCT 2024-09-26 16:03:46 9.98 9.14 2.65% PCT 2024-09-26 17:02:42 9.92 9.14 -2.16% PCT 2024-09-26 19:02:34 9.98 9.14 -2.16% PCT 2024-09-26 20:03:32 0.00 0.00 -2.16% 2024-09-27 PCT 2024-09-27 04:03:52 0.00 7.75 -2.16% PCT 2024-09-27 05:02:47 11.21 8.30 -2.16% PCT 2024-09-27 07:02:40 9.75 9.56 2.47% PCT 2024-09-27 08:03:47 9.74 9.51 0.62% PCT 2024-09-27 09:02:41 9.70 9.59 0.62% PCT 2024-09-27 10:03:51 9.67 9.66 2.16% PCT 2024-09-27 11:02:44 9.54 9.53 0.62% PCT 2024-09-27 12:03:51 9.45 9.44 -0.10% PCT 2024-09-27 13:02:44 9.48 9.47 0.21% PCT 2024-09-27 14:03:48 9.53 9.52 0.72% PCT 2024-09-27 15:03:02 9.63 9.62 1.65% PCT 2024-09-27 16:03:40 9.99 9.01 1.44% PCT 2024-09-27 17:02:39 9.99 9.01 1.48% PCT 2024-09-27 20:03:51 0.00 0.00 1.48% 2024-09-30 PCT 2024-09-30 05:02:41 11.21 8.30 1.48% PCT 2024-09-30 07:02:44 10.85 8.69 1.48% PCT 2024-09-30 08:03:51 9.99 9.11 -1.06% PCT 2024-09-30 09:02:47 9.99 9.56 -0.42% PCT 2024-09-30 10:03:55 9.71 9.70 1.16% PCT 2024-09-30 11:02:47 9.55 9.53 -0.53% PCT 2024-09-30 12:03:48 9.51 9.50 -1.16% PCT 2024-09-30 13:02:42 9.53 9.52 -0.74% PCT 2024-09-30 14:03:44 9.54 9.53 -0.63% PCT 2024-09-30 15:02:45 9.45 9.44 -1.69% PCT 2024-09-30 16:03:43 9.60 9.42 -1.06% PCT 2024-09-30 17:02:37 9.60 9.50 -1.04% PCT 2024-09-30 18:03:48 9.60 9.15 -1.04% PCT 2024-09-30 19:02:41 9.60 9.35 -1.04% PCT 2024-09-30 20:03:50 0.00 0.00 -1.04% 2024-10-01 PCT 2024-10-01 04:03:52 0.00 7.75 -1.04% PCT 2024-10-01 05:02:42 10.78 9.50 -1.04% PCT 2024-10-01 06:03:46 10.04 9.50 0.00% PCT 2024-10-01 07:02:38 9.60 9.50 0.00% PCT 2024-10-01 08:03:46 9.59 9.50 0.00% PCT 2024-10-01 09:02:38 9.60 9.50 0.94% PCT 2024-10-01 10:03:50 9.27 9.26 -2.50% PCT 2024-10-01 11:02:39 8.97 8.96 -5.63% PCT 2024-10-01 12:03:42 8.93 8.92 -5.94% PCT 2024-10-01 13:02:42 8.87 8.86 -6.56% PCT 2024-10-01 14:03:47 8.78 8.76 -7.60% PCT 2024-10-01 15:02:41 8.82 8.81 -7.19% PCT 2024-10-01 16:03:49 9.00 8.67 -7.19% PCT 2024-10-01 17:02:39 9.00 8.67 -7.26% PCT 2024-10-01 19:02:52 8.91 8.67 -7.26% PCT 2024-10-01 20:03:51 0.00 0.00 -6.21% 2024-10-02 PCT 2024-10-02 04:03:50 0.00 7.75 -6.21% PCT 2024-10-02 05:02:48 10.06 7.78 -6.21% PCT 2024-10-02 08:03:46 9.94 8.60 0.00% PCT 2024-10-02 09:02:46 8.95 8.71 1.16% PCT 2024-10-02 10:03:44 9.18 9.16 3.68% PCT 2024-10-02 11:02:45 9.21 9.20 4.00% PCT 2024-10-02 12:03:39 9.15 9.14 3.58% PCT 2024-10-02 13:02:39 9.07 9.06 2.74% PCT 2024-10-02 14:03:36 9.17 9.16 3.68% PCT 2024-10-02 15:02:41 9.14 9.13 3.37% PCT 2024-10-02 16:03:47 9.25 8.90 2.84% PCT 2024-10-02 17:02:38 9.25 8.90 3.06% PCT 2024-10-02 20:03:43 0.00 0.00 3.06% 2024-10-03 PCT 2024-10-03 04:03:46 0.00 7.52 3.06% PCT 2024-10-03 05:02:45 9.22 8.59 3.06% PCT 2024-10-03 06:03:43 9.17 8.65 3.06% PCT 2024-10-03 07:02:42 9.14 8.78 3.06% PCT 2024-10-03 08:03:42 9.12 8.91 0.00% PCT 2024-10-03 09:02:48 8.99 8.91 -1.82% PCT 2024-10-03 10:03:42 9.00 8.98 -1.02% PCT 2024-10-03 11:02:44 8.76 8.75 -3.75% PCT 2024-10-03 12:03:46 8.70 8.69 -4.31% PCT 2024-10-03 13:02:40 8.73 8.72 -4.09% PCT 2024-10-03 14:03:45 8.87 8.86 -2.38% PCT 2024-10-03 15:02:41 8.93 8.92 -1.93% PCT 2024-10-03 16:03:42 9.38 8.60 -0.79% PCT 2024-10-03 17:02:34 9.38 8.60 -0.77% PCT 2024-10-03 20:03:42 0.00 0.00 -0.77% 2024-10-04 PCT 2024-10-04 04:03:43 0.00 8.10 -0.77% PCT 2024-10-04 05:02:41 10.20 8.10 -0.77% PCT 2024-10-04 07:02:46 9.50 8.10 -0.11% PCT 2024-10-04 08:03:43 9.10 8.87 0.00% PCT 2024-10-04 09:02:40 9.50 9.38 3.85% PCT 2024-10-04 10:03:49 9.21 9.19 1.76% PCT 2024-10-04 11:02:45 9.27 9.26 2.86% PCT 2024-10-04 12:03:44 9.21 9.20 2.20% PCT 2024-10-04 13:02:48 9.24 9.23 2.42% PCT 2024-10-04 14:08:46 9.21 9.20 2.20% PCT 2024-10-04 15:02:58 9.27 9.26 2.75% PCT 2024-10-04 16:03:32 9.50 9.10 2.64% PCT 2024-10-04 17:02:52 9.50 9.10 2.66% PCT 2024-10-04 19:03:02 9.50 9.16 2.66% PCT 2024-10-04 20:03:26 0.00 0.00 2.66% 2024-10-07 PCT 2024-10-07 04:03:25 10.50 0.00 2.66% PCT 2024-10-07 05:03:03 10.50 7.78 2.66% PCT 2024-10-07 07:03:05 9.25 8.08 2.66% PCT 2024-10-07 08:03:27 9.25 8.89 0.00% PCT 2024-10-07 09:03:04 9.25 9.11 0.00% PCT 2024-10-07 10:03:29 9.20 9.18 -0.78% PCT 2024-10-07 11:03:08 9.07 9.06 -2.22% PCT 2024-10-07 12:03:26 9.12 9.10 -1.78% PCT 2024-10-07 13:03:03 9.09 9.08 -1.89% PCT 2024-10-07 14:03:17 9.11 9.10 -1.66% PCT 2024-10-07 15:03:06 9.06 9.05 -2.22% PCT 2024-10-07 16:03:27 9.45 8.87 -2.11% PCT 2024-10-07 17:02:57 9.45 8.87 -2.05% PCT 2024-10-07 20:03:23 0.00 0.00 -2.05% 2024-10-08 PCT 2024-10-08 04:03:30 0.00 7.52 -2.05% PCT 2024-10-08 05:03:04 9.07 7.78 -2.05% PCT 2024-10-08 06:03:35 9.07 8.75 -2.05% PCT 2024-10-08 07:03:03 9.16 8.75 0.00% PCT 2024-10-08 08:03:37 9.16 9.03 0.00% PCT 2024-10-08 09:02:55 9.16 8.98 0.00% PCT 2024-10-08 10:03:35 9.13 9.12 0.65% PCT 2024-10-08 11:02:56 9.09 9.08 0.00% PCT 2024-10-08 12:03:32 8.99 8.98 -0.97% PCT 2024-10-08 13:03:01 9.06 9.04 -0.11% PCT 2024-10-08 14:03:28 9.20 9.18 1.30% PCT 2024-10-08 15:02:56 9.50 9.49 4.54% PCT 2024-10-08 16:03:28 9.45 8.92 4.00% PCT 2024-10-08 17:02:56 9.40 8.92 3.53% PCT 2024-10-08 19:02:54 9.70 8.92 3.64% PCT 2024-10-08 20:03:28 0.00 0.00 3.64% 2024-10-09 PCT 2024-10-09 04:03:28 12.79 7.52 3.64% PCT 2024-10-09 05:03:19 9.68 7.78 3.64% PCT 2024-10-09 07:03:08 9.50 9.00 0.88% PCT 2024-10-09 08:03:29 9.68 9.23 0.33% PCT 2024-10-09 09:03:14 9.68 9.13 2.76% PCT 2024-10-09 10:03:26 9.79 9.77 3.97% PCT 2024-10-09 11:03:08 9.44 9.42 0.33% PCT 2024-10-09 12:03:25 9.44 9.43 0.11% PCT 2024-10-09 13:03:13 9.36 9.34 -0.66% PCT 2024-10-09 14:03:29 9.29 9.28 -1.43% PCT 2024-10-09 15:03:07 9.22 9.21 -2.32% PCT 2024-10-09 16:03:23 9.50 9.14 -3.09% PCT 2024-10-09 17:03:04 9.50 9.14 -2.97% PCT 2024-10-09 19:03:06 9.50 9.13 -2.97% PCT 2024-10-09 20:03:20 0.00 0.00 -2.97% 2024-10-10 PCT 2024-10-10 05:03:07 9.31 8.83 -2.97% PCT 2024-10-10 06:03:23 9.28 8.89 -2.97% PCT 2024-10-10 07:03:05 9.25 8.97 -2.97% PCT 2024-10-10 08:03:23 9.50 9.05 0.00% PCT 2024-10-10 09:03:07 9.50 8.96 -0.42% PCT 2024-10-10 10:03:27 8.95 8.92 -2.23% PCT 2024-10-10 11:03:10 8.85 8.84 -3.18% PCT 2024-10-10 12:03:19 8.83 8.82 -3.40% PCT 2024-10-10 13:03:10 8.73 8.71 -4.46% PCT 2024-10-10 14:03:24 8.98 8.97 -1.70% PCT 2024-10-10 15:03:07 9.05 9.04 -0.96% PCT 2024-10-10 16:03:21 9.15 8.55 -0.53% PCT 2024-10-10 17:03:05 9.15 8.73 -0.55% PCT 2024-10-10 18:03:19 9.15 9.03 -0.55% PCT 2024-10-10 19:03:13 9.15 8.55 -0.55% PCT 2024-10-10 20:03:28 0.00 0.00 -0.55% 2024-10-11 PCT 2024-10-11 04:03:30 9.66 0.00 -0.55% PCT 2024-10-11 05:03:09 9.66 9.00 -0.55% PCT 2024-10-11 07:03:00 9.50 9.00 -0.55% PCT 2024-10-11 08:03:29 9.50 9.01 0.00% PCT 2024-10-11 09:03:04 9.50 9.00 0.00% PCT 2024-10-11 10:03:33 9.08 9.07 0.00% PCT 2024-10-11 11:03:04 9.42 9.41 3.50% PCT 2024-10-11 12:03:32 9.49 9.48 4.27% PCT 2024-10-11 13:03:05 9.40 9.39 3.39% PCT 2024-10-11 14:03:30 9.50 9.49 4.38% PCT 2024-10-11 16:03:34 9.74 9.03 3.39% PCT 2024-10-11 17:03:01 9.74 9.03 3.41% PCT 2024-10-11 18:03:24 9.75 9.03 4.73% PCT 2024-10-11 20:03:31 0.00 0.00 4.73%