Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

PureCycle Technologies, Inc. - Warrant (NQ:PCTTW)

5.000 UNCHANGED

Streaming Delayed Price Updated: 3:21 PM EDT, Jul 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2025	5.350	5.360	4.990	5.000	16,602	-0.35(-6.54%)
Jul 25, 2025	5.650	5.650	5.310	5.350	1,227	-0.15(-2.73%)
Jul 24, 2025	5.610	5.650	5.500	5.500	12,309	-0.24(-4.18%)
Jul 23, 2025	5.790	6.000	5.330	5.740	46,332	+0.14(+2.50%)
Jul 22, 2025	5.892	5.892	5.060	5.600	4,482	-0.03(-0.53%)
Jul 21, 2025	5.930	6.160	5.630	5.630	8,345	-0.32(-5.38%)
Jul 18, 2025	5.570	6.152	5.500	5.950	23,129	+0.43(+7.79%)
Jul 17, 2025	5.580	5.700	5.000	5.520	52,968	+0.06(+1.10%)
Jul 16, 2025	4.930	5.550	4.930	5.460	46,538	+0.46(+9.20%)
Jul 15, 2025	5.300	5.330	5.000	5.000	6,915	-0.28(-5.30%)
Jul 14, 2025	5.000	5.540	5.000	5.280	3,035	+0.16(+3.13%)
Jul 11, 2025	5.340	5.340	5.010	5.120	6,917	-0.20(-3.76%)
Jul 10, 2025	5.010	5.400	5.010	5.320	5,152	-0.03(-0.56%)
Jul 09, 2025	4.910	5.490	4.850	5.350	14,417	+0.38(+7.65%)
Jul 08, 2025	4.570	5.040	4.560	4.970	4,016	+0.36(+7.81%)
Jul 07, 2025	4.090	5.990	4.090	4.610	10,178	+0.53(+12.99%)
Jul 02, 2025				4.080	67	+0.08(+2.00%)
Jul 01, 2025	4.130	5.340	3.900	4.000	5,309	-0.35(-8.05%)
Jun 30, 2025	4.667	4.672	4.190	4.350	5,791	+0.02(+0.46%)
Jun 27, 2025	4.450	4.690	4.230	4.330	6,611	-0.08(-1.81%)
Jun 26, 2025	4.490	4.500	4.350	4.410	10,392	+0.07(+1.61%)
Jun 25, 2025	5.195	5.195	4.330	4.340	1,529	-0.18(-3.98%)
Jun 24, 2025	4.400	4.520	4.290	4.520	7,499	+0.49(+12.16%)
Jun 23, 2025	3.790	4.150	3.770	4.030	3,181	-0.12(-2.89%)
Jun 20, 2025	4.500	4.550	4.150	4.150	911	-0.12(-2.81%)
Jun 18, 2025	4.660	5.150	4.195	4.270	66,899	-0.55(-11.41%)
Jun 17, 2025	4.580	5.350	4.350	4.820	202,708	+1.37(+39.51%)
Jun 16, 2025	3.410	3.830	3.370	3.455	38,420	+0.19(+5.82%)
Jun 13, 2025	3.371	3.430	3.265	3.265	14,083	-0.15(-4.53%)
Jun 12, 2025	3.241	3.420	3.185	3.420	26,213	+0.32(+10.32%)
Jun 11, 2025	3.150	3.500	3.050	3.100	33,020	+0.14(+4.73%)
Jun 10, 2025	3.000	3.200	2.960	2.960	24,846	+0.08(+2.96%)
Jun 09, 2025	2.730	2.990	2.720	2.875	12,663	+0.23(+8.49%)
Jun 06, 2025	2.750	2.760	2.430	2.650	1,844	+0.09(+3.52%)
Jun 05, 2025	2.310	2.560	2.240	2.560	4,943	+0.06(+2.40%)
Jun 04, 2025	2.500	2.550	2.500	2.500	18,711	+0.01(+0.40%)
Jun 03, 2025	2.370	2.510	2.330	2.490	14,413	+0.18(+7.79%)
May 30, 2025				2.310	369	-0.09(-3.75%)
May 29, 2025	2.750	2.750	2.400	2.400	7,811	-0.44(-15.49%)
May 28, 2025	2.800	2.840	2.800	2.840	644	+0.04(+1.43%)
May 27, 2025	2.830	2.930	2.430	2.800	22,306	+0.34(+13.81%)
May 23, 2025	2.200	3.000	2.170	2.460	54,016	+0.15(+6.27%)
May 22, 2025	1.600	3.420	1.600	2.315	52,807	+0.60(+35.38%)
May 21, 2025	1.980	2.070	1.710	1.710	2,308	-0.34(-16.59%)
May 20, 2025	2.144	2.190	2.015	2.050	3,479	-0.23(-10.09%)
May 16, 2025				2.280	42	+0.40(+21.25%)
May 15, 2025	1.690	1.900	1.690	1.880	9,596	+0.18(+10.61%)
May 14, 2025	1.598	1.700	1.598	1.700	1,800	-0.01(-0.58%)
May 13, 2025	1.740	1.740	1.710	1.710	2,001	+0.00(+0.00%)
May 12, 2025	1.650	1.710	1.630	1.710	14,505	+0.18(+11.76%)
May 09, 2025	1.850	1.870	1.530	1.530	1,735	-0.12(-7.27%)
May 08, 2025	1.620	2.070	1.460	1.650	14,935	+0.44(+36.36%)
May 07, 2025	1.400	1.450	1.190	1.210	1,356	-0.16(-11.68%)
May 06, 2025	1.200	1.370	1.200	1.370	3,805	+0.00(+0.00%)
May 02, 2025				1.370	15	+0.05(+3.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

PureCycle Technologies, Inc. - Warrant (NQ:PCTTW)

Historical Prices