Skip to main content
Spectaire Holdings Inc. (SPEC)
OTCMKTS · Delayed Price · Currency is USD
0.0170
-0.0010 (-5.56%)
Dec 20, 2024, 4:00 PM EST

Spectaire Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.020.040.020.020.02-5.56%69,789
Dec 19, 20240.020.020.020.020.02-10.00%11,443
Dec 18, 20240.020.020.020.020.020.25%28,212
Dec 17, 20240.020.020.020.020.025.00%11,570
Dec 16, 20240.030.030.020.020.0212.43%19,104
Dec 13, 20240.020.040.020.020.02-57.75%28,477
Dec 12, 20240.020.040.020.040.04148.45%28,781
Dec 11, 20240.030.040.020.020.02-35.60%23,694
Dec 10, 20240.030.030.020.030.0328.21%6,441
Dec 9, 20240.020.030.020.020.0222.64%7,985
Dec 6, 20240.040.040.010.020.02-48.71%23,989
Dec 5, 20240.040.040.030.030.03-15.07%15,407
Dec 4, 20240.040.040.040.040.04-0.14%6,325
Dec 3, 20240.040.040.040.040.04-8.40%61,737
Dec 2, 20240.040.040.040.040.042.31%50,324
Nov 29, 20240.040.040.040.040.048.33%80,995
Nov 27, 20240.050.050.040.040.04-20.18%45,036
Nov 26, 20240.050.060.050.050.05-12.85%37,473
Nov 25, 20240.050.050.040.050.05-5.91%38,446
Nov 22, 20240.060.060.060.060.06-4,778
Nov 21, 20240.050.060.040.060.0622.22%138,483
Nov 20, 20240.060.060.040.050.054.65%5,859
Nov 19, 20240.060.060.040.040.04-31.20%168,764
Nov 18, 20240.060.060.040.060.0618.66%2,772
Nov 15, 20240.040.070.040.050.0519.70%9,484
Nov 14, 20240.050.070.040.040.04-12.00%19,214
Nov 13, 20240.050.050.040.050.05-0.99%3,530
Nov 12, 20240.040.050.040.050.051.41%3,270
Nov 11, 20240.040.050.040.050.05-37,787
Nov 8, 20240.050.050.040.050.0515.81%4,771
Nov 7, 20240.040.050.040.040.04-0.23%6,296
Nov 6, 20240.050.050.040.040.04-4.12%8,295
Nov 5, 20240.040.050.040.040.04-2.28%8,265
Nov 4, 20240.040.050.040.050.052.11%8,783
Nov 1, 20240.050.050.040.050.05-5.16%5,130
Oct 31, 20240.040.050.040.050.05-0.42%6,498
Oct 30, 20240.050.050.050.050.05-4.52%13,284
Oct 29, 20240.050.060.050.050.05-0.08%45,077
Oct 28, 20240.060.060.050.050.05-18.70%42,326
Oct 25, 20240.070.070.060.060.0613.68%23,031
Oct 24, 20240.060.060.050.050.05-2.49%183,277
Oct 23, 20240.060.070.050.060.06-14.65%370,666
Oct 22, 20240.050.080.050.070.0714.04%36,730
Oct 21, 20240.090.090.050.060.06-29.63%976,116
Oct 18, 20240.100.100.080.080.08-19.00%13,030
Oct 17, 20240.080.100.080.100.1016.62%559
Oct 16, 20240.080.100.080.090.095.73%49,009
Oct 15, 20240.080.080.080.080.08-27.46%13,016
Oct 14, 20240.080.110.080.110.1124.22%1,912
Oct 11, 20240.090.120.080.090.09-9,707
Oct 10, 20240.080.130.080.090.09-28.00%17,592
Oct 9, 20240.080.130.080.130.1356.25%516
Oct 8, 20240.110.120.080.080.08-27.27%17,446
Oct 7, 20240.080.110.070.110.1110.00%19,875
Oct 4, 20240.070.100.070.100.10-1,201
Oct 3, 20240.110.120.080.100.10-9.09%73,076
Oct 2, 20240.110.120.110.110.11-12.00%4,838
Oct 1, 20240.110.130.110.130.1313.64%57,413
Sep 30, 20240.100.130.100.110.11-4.56%4,109
Sep 27, 20240.110.130.110.120.12-9.89%12,703
Sep 26, 20240.120.130.110.130.136.58%40,784
Sep 25, 20240.120.120.110.120.12-1,939
Sep 24, 20240.110.120.100.120.124.35%6,233
Sep 23, 20240.100.120.100.120.1212.63%30,241
Sep 20, 20240.100.130.100.100.101.09%131,930
Sep 19, 20240.110.110.100.100.10-8.95%9,016
Sep 18, 20240.100.110.100.110.115.65%8,419
Sep 17, 20240.090.110.090.110.11-13,225
Sep 16, 20240.100.110.100.110.11-12.50%7,048
Sep 13, 20240.090.120.090.120.1214.45%18,314
Sep 12, 20240.090.110.090.100.103.05%15,291
Sep 11, 20240.090.110.090.100.106.21%1,472
Sep 10, 20240.100.130.090.100.10-23.36%33,766
Sep 9, 20240.090.130.090.130.1317.92%7,881
Sep 6, 20240.130.130.090.110.1112.29%4,496
Sep 5, 20240.100.130.090.090.09-1.67%18,940
Sep 4, 20240.110.110.100.100.10-20.00%66,513
Sep 3, 20240.110.130.110.120.12-0.52%21,157
Aug 30, 20240.120.130.110.120.120.53%50,028
Aug 29, 20240.110.120.110.120.129.09%102,909
Aug 28, 20240.080.130.080.110.1131.74%285,924
Aug 27, 20240.060.080.060.080.081.21%11,520
Aug 26, 20240.080.080.080.080.08-1.20%73,719
Aug 23, 20240.070.090.070.080.0819.29%73,531
Aug 22, 20240.090.090.070.070.077.69%44,942
Aug 21, 20240.060.080.060.070.078.33%133,234
Aug 20, 20240.090.090.060.060.06-11.89%348,816
Aug 19, 20240.080.080.060.070.07-7.97%55,442
Aug 16, 20240.070.080.070.070.070.68%27,463
Aug 15, 20240.080.080.070.070.07-0.74%64,984
Aug 14, 20240.080.080.070.070.07-7.44%173,424
Aug 13, 20240.080.080.080.080.08-213,302
Aug 12, 20240.100.100.080.080.08-20.00%621,030
Aug 9, 20240.090.120.080.100.1011.11%538,077
Aug 8, 20240.160.160.080.090.09-41.97%368,189
Aug 7, 20240.160.200.130.160.16-0.64%632,540
Aug 6, 20240.210.240.150.160.16-45.72%1,655,761
Aug 5, 20240.260.290.250.290.29-2.49%138,357
Aug 2, 20240.290.300.250.290.29-1.35%272,513
Aug 1, 20240.320.330.270.300.30-7.37%654,472