Skip to main content
Spectaire Holdings Inc. (SPEC)
OTCMKTS · Delayed Price · Currency is USD
0.0810
0.00 (0.00%)
Oct 18, 2024, 3:47 PM EDT

Spectaire Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 20240.100.100.080.080.08-19.00%13,030
Oct 17, 20240.080.100.080.100.1016.55%559
Oct 16, 20240.080.100.080.090.095.80%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, 20240.070.100.070.100.10-37,871
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, 20240.100.130.100.110.11-4.60%4,109
Sep 27, 20240.110.130.110.120.12-9.85%12,703
Sep 26, 20240.120.130.110.130.136.58%40,800
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%36,241
Sep 20, 20240.100.130.100.100.101.09%131,930
Sep 19, 20240.110.110.100.100.10-8.93%9,016
Sep 18, 20240.100.110.100.110.115.62%8,419
Sep 17, 20240.090.110.090.110.11-13,225
Sep 16, 20240.100.110.100.110.11-12.50%7,049
Sep 13, 20240.090.120.090.120.1214.39%18,314
Sep 12, 20240.090.110.090.100.113.05%15,291
Sep 11, 20240.090.110.090.100.106.26%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, 20240.110.130.110.120.12-0.50%21,657
Aug 30, 20240.120.130.110.120.120.50%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%133,235
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%27,480
Aug 15, 20240.080.080.070.070.07-0.81%64,984
Aug 14, 20240.080.080.070.070.07-7.38%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%632,440
Aug 6, 20240.210.240.150.160.16-45.72%1,655,761
Aug 5, 20240.260.290.250.290.29-2.51%138,357
Aug 2, 20240.290.300.250.300.30-1.34%272,513
Aug 1, 20240.320.330.270.300.30-7.37%654,472
Jul 31, 20240.350.380.300.320.32-8.74%477,653
Jul 30, 20240.350.380.350.350.35-4.41%265,690
Jul 29, 20240.380.400.350.370.37-0.03%322,509
Jul 26, 20240.420.430.360.370.37-7.48%1,029,477
Jul 25, 20240.380.400.360.400.403.73%6,968,472
Jul 24, 20240.400.410.370.390.39-5.49%161,007
Jul 23, 20240.430.450.390.410.410.74%264,611
Jul 22, 20240.540.540.390.410.41-22.86%1,865,882
Jul 19, 20240.540.560.520.530.53-6.25%96,127
Jul 18, 20240.540.580.530.560.562.28%68,544
Jul 17, 20240.520.570.520.550.551.37%36,461
Jul 16, 20240.570.590.540.540.54-1.80%210,910
Jul 15, 20240.570.570.510.550.55-6.62%164,770
Jul 12, 20240.590.590.570.590.591.53%130,703
Jul 11, 20240.650.650.580.580.58-6.44%248,262
Jul 10, 20240.600.650.570.620.624.55%496,662
Jul 9, 20240.600.700.590.590.59-4.85%480,515
Jul 8, 20240.560.660.550.620.629.33%418,553
Jul 5, 20240.550.600.460.570.574.40%290,825
Jul 3, 20240.510.560.490.550.559.57%245,010
Jul 2, 20240.480.530.460.500.502.51%190,212
Jul 1, 20240.490.500.470.490.49-2.80%246,018
Jun 28, 20240.500.540.470.500.50-0.58%237,403
Jun 27, 20240.480.510.480.500.50-2.76%231,220
Jun 26, 20240.510.540.440.520.52-13.78%926,252
Jun 25, 20240.520.680.480.600.6013.85%5,505,097
Jun 24, 20240.420.540.410.530.537.55%3,390,291
Jun 21, 20240.700.750.480.490.4944.12%65,412,278
Jun 20, 20240.340.350.330.340.342.41%9,765,682
Jun 18, 20240.380.380.320.330.33-14.87%340,140
Jun 17, 20240.390.400.350.390.39-9.28%333,677
Jun 14, 20240.480.480.370.430.43-12.46%281,398
Jun 13, 20240.460.540.440.490.494.76%470,098
Jun 12, 20240.400.480.380.470.4717.20%1,006,200
Jun 11, 20240.410.460.370.400.40-20.57%1,775,017
Jun 10, 20240.610.740.490.500.5017.53%38,820,862
Jun 7, 20240.340.470.340.430.4315.81%13,210,596
Jun 6, 20240.310.380.310.370.378.82%183,831
Jun 5, 20240.350.350.320.340.342.10%69,689
Jun 4, 20240.350.350.330.330.33-4.86%12,974
Jun 3, 20240.360.370.330.350.35-0.28%77,363
May 31, 20240.350.380.350.350.35-4.10%41,449
May 30, 20240.370.390.360.370.37-1.11%75,613
May 29, 20240.350.400.320.370.370.03%205,522