Spectaire Holdings Inc. (SPEC) Historical Stock Data

0.55 ↓0.01 (-1.32%)

As of May 13, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, SPEC is up 0.13% a day on average. There have been 16 days where Spectaire Holdings Inc. closed green and 14 days where SPEC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-13	0.56	0.56	↑$0.00 (0.38%)	0.55	0.59	92.60K
2024-05-10	0.53	0.53	↑$0.00 (0.00%)	0.53	0.56	39.05K
2024-05-09	0.56	0.54	↓$0.02 (-3.57%)	0.54	0.57	62.86K
2024-05-08	0.57	0.58	↑$0.01 (1.41%)	0.56	0.60	56.98K
2024-05-07	0.59	0.57	↓$0.02 (-3.34%)	0.56	0.60	62.09K
2024-05-06	0.58	0.58	↑$0.00 (0.00%)	0.58	0.60	89.55K
2024-05-03	0.60	0.58	↓$0.02 (-2.95%)	0.56	0.61	71.72K
2024-05-02	0.60	0.58	↓$0.02 (-2.92%)	0.57	0.62	94.23K
2024-05-01	0.60	0.60	↑$0.00 (0.00%)	0.58	0.62	66K
2024-04-30	0.61	0.61	↓$0.00 (-0.66%)	0.57	0.63	100.32K
2024-04-29	0.63	0.59	↓$0.04 (-6.05%)	0.59	0.65	103.32K
2024-04-26	0.58	0.65	↑$0.07 (11.90%)	0.54	0.67	415.85K
2024-04-25	0.57	0.57	↑$0.00 (0.05%)	0.52	0.59	217.57K
2024-04-24	0.53	0.57	↑$0.04 (8.00%)	0.52	0.59	223.46K
2024-04-23	0.53	0.58	↑$0.06 (11.05%)	0.53	0.60	205.15K
2024-04-22	0.62	0.54	↓$0.08 (-12.90%)	0.53	0.64	458.73K
2024-04-19	0.57	0.60	↑$0.03 (5.60%)	0.54	0.67	1.05M
2024-04-18	0.69	0.62	↓$0.07 (-9.84%)	0.61	0.73	2.18M
2024-04-17	0.88	0.78	↓$0.10 (-11.06%)	0.75	2.17	54.19M
2024-04-16	0.98	0.80	↓$0.18 (-18.38%)	0.79	0.98	337.63K
2024-04-15	0.77	0.93	↑$0.16 (20.39%)	0.76	0.99	1.71M
2024-04-12	0.64	0.73	↑$0.10 (15.20%)	0.62	0.75	135.53K
2024-04-11	0.69	0.66	↓$0.02 (-3.55%)	0.66	0.71	42.54K
2024-04-10	0.65	0.69	↑$0.04 (5.92%)	0.63	0.70	35.94K
2024-04-09	0.70	0.67	↓$0.03 (-4.29%)	0.65	0.70	23.76K
2024-04-08	0.69	0.69	↑$0.00 (0.04%)	0.65	0.70	25.20K
2024-04-05	0.68	0.69	↑$0.01 (1.86%)	0.66	0.71	47.59K
2024-04-04	0.72	0.70	↓$0.02 (-2.78%)	0.68	0.75	52.85K
2024-04-03	0.72	0.70	↓$0.02 (-2.64%)	0.68	0.84	175.59K
2024-04-02	0.68	0.73	↑$0.05 (7.16%)	0.65	0.73	76.43K