-
5 DAY PERFORMANCE
+9.09% -
1 MONTH PERFORMANCE
+14.45% -
3 MONTH PERFORMANCE
-79.63% -
6 MONTH PERFORMANCE
-83.60% -
YEAR-TO-DATE PERFORMANCE
-92.73% -
1 YEAR PERFORMANCE
-98.94%
Spectaire Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $0.09 | $0.09 (-1.21%) | $0.12 | $0.08 | 9,707 | $1.63 M |
| 10/10/2024 | $0.08 | $0.09 (12.5%) | $0.13 | $0.08 | 17,592 | $1.63 M |
| 10/09/2024 | $0.08 | $0.13 (56.25%) | $0.13 | $0.08 | 516 | $2.27 M |
| 10/08/2024 | $0.11 | $0.08 (-27.27%) | $0.12 | $0.08 | 17,446 | $1.45 M |
| 10/07/2024 | $0.08 | $0.11 (37.5%) | $0.11 | $0.07 | 19,875 | $1.99 M |
| 10/04/2024 | $0.07 | $0.10 (42.86%) | $0.10 | $0.07 | 37,871 | $1.81 M |
| 10/03/2024 | $0.11 | $0.10 (-9.09%) | $0.12 | $0.08 | 73,076 | $1.81 M |
| 10/02/2024 | $0.11 | $0.11 (0%) | $0.12 | $0.11 | 4,838 | $1.99 M |
| 10/01/2024 | $0.11 | $0.13 (13.64%) | $0.13 | $0.11 | 57,413 | $2.27 M |
| 09/30/2024 | $0.10 | $0.11 (10%) | $0.13 | $0.10 | 4,109 | $1.99 M |
| 09/27/2024 | $0.11 | $0.12 (4.77%) | $0.13 | $0.11 | 12,703 | $2.09 M |
| 09/26/2024 | $0.12 | $0.13 (10.86%) | $0.13 | $0.11 | 40,800 | $2.32 M |
| 09/25/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.11 | 1,939 | $2.18 M |
| 09/24/2024 | $0.11 | $0.12 (9.09%) | $0.12 | $0.10 | 6,233 | $2.18 M |
| 09/23/2024 | $0.10 | $0.12 (12.75%) | $0.12 | $0.10 | 36,241 | $2.08 M |
| 09/20/2024 | $0.10 | $0.10 (1.09%) | $0.13 | $0.10 | 131,930 | $1.85 M |
| 09/19/2024 | $0.11 | $0.10 (-8.93%) | $0.11 | $0.10 | 9,016 | $1.83 M |
| 09/18/2024 | $0.10 | $0.11 (9.83%) | $0.11 | $0.10 | 8,419 | $2.01 M |
| 09/17/2024 | $0.09 | $0.11 (11.58%) | $0.11 | $0.09 | 13,225 | $1.90 M |
| 09/16/2024 | $0.10 | $0.11 (9.73%) | $0.11 | $0.10 | 7,049 | $1.90 M |
| 09/13/2024 | $0.09 | $0.12 (27.66%) | $0.12 | $0.09 | 18,314 | $2.18 M |
| 09/12/2024 | $0.09 | $0.10 (11.54%) | $0.11 | $0.09 | 15,291 | $1.90 M |
| 09/11/2024 | $0.09 | $0.10 (8.24%) | $0.11 | $0.09 | 1,472 | $1.84 M |
| 09/10/2024 | $0.10 | $0.10 (-6.08%) | $0.13 | $0.09 | 33,766 | $1.74 M |
| 09/09/2024 | $0.09 | $0.13 (35.87%) | $0.13 | $0.09 | 7,881 | $2.27 M |
| 09/06/2024 | $0.13 | $0.11 (-15.2%) | $0.13 | $0.09 | 4,496 | $1.92 M |
| 09/05/2024 | $0.10 | $0.09 (-2.18%) | $0.13 | $0.09 | 18,940 | $1.71 M |
| 09/04/2024 | $0.11 | $0.10 (-12.73%) | $0.11 | $0.10 | 66,513 | $1.74 M |
| 09/03/2024 | $0.11 | $0.12 (10.8%) | $0.13 | $0.11 | 21,657 | $2.18 M |
| 08/30/2024 | $0.12 | $0.12 (0.52%) | $0.13 | $0.11 | 50,028 | $2.19 M |
| 08/29/2024 | $0.11 | $0.12 (9.09%) | $0.12 | $0.11 | 102,909 | $2.18 M |
| 08/28/2024 | $0.08 | $0.11 (42.86%) | $0.13 | $0.08 | 285,924 | $1.99 M |
| 08/27/2024 | $0.06 | $0.08 (39.17%) | $0.08 | $0.06 | 11,520 | $1.51 M |
| 08/26/2024 | $0.08 | $0.08 (3.13%) | $0.08 | $0.08 | 73,719 | $1.50 M |
| 08/23/2024 | $0.07 | $0.08 (19.29%) | $0.09 | $0.07 | 73,531 | $1.51 M |
| 08/22/2024 | $0.09 | $0.07 (-19.54%) | $0.09 | $0.07 | 44,942 | $1.27 M |
| 08/21/2024 | $0.06 | $0.07 (8.33%) | $0.08 | $0.06 | 133,235 | $1.18 M |
| 08/20/2024 | $0.09 | $0.06 (-29.41%) | $0.09 | $0.06 | 348,816 | $1.09 M |
| 08/19/2024 | $0.08 | $0.07 (-14.88%) | $0.08 | $0.06 | 55,442 | $1.23 M |
| 08/16/2024 | $0.07 | $0.07 (8.82%) | $0.08 | $0.07 | 27,480 | $1.34 M |
| 08/15/2024 | $0.08 | $0.07 (-8.13%) | $0.08 | $0.07 | 64,984 | $1.14 M |
| 08/14/2024 | $0.08 | $0.07 (-6.27%) | $0.08 | $0.07 | 173,424 | $1.15 M |
| 08/13/2024 | $0.08 | $0.08 (2.56%) | $0.08 | $0.08 | 213,302 | $1.24 M |
| 08/12/2024 | $0.10 | $0.08 (-20%) | $0.10 | $0.08 | 621,030 | $1.24 M |
| 08/09/2024 | $0.09 | $0.10 (16.28%) | $0.12 | $0.08 | 538,077 | $1.56 M |
| 08/08/2024 | $0.16 | $0.09 (-41.94%) | $0.16 | $0.08 | 368,189 | $1.40 M |
| 08/07/2024 | $0.16 | $0.16 (-3.06%) | $0.20 | $0.13 | 632,440 | |
| 08/06/2024 | $0.21 | $0.16 (-25.67%) | $0.24 | $0.15 | 1.66 M | $2.43 M |
| 08/05/2024 | $0.26 | $0.29 (9.73%) | $0.29 | $0.25 | 138,357 | $4.47 M |
| 08/02/2024 | $0.29 | $0.29 (2.13%) | $0.30 | $0.25 | 272,513 | $4.59 M |
| 08/01/2024 | $0.32 | $0.30 (-7.14%) | $0.33 | $0.27 | 654,472 | $5.55 M |
| 07/31/2024 | $0.35 | $0.32 (-7.77%) | $0.38 | $0.30 | 477,653 | $5.99 M |
| 07/30/2024 | $0.35 | $0.35 (0.14%) | $0.38 | $0.35 | 265,690 | $6.56 M |
| 07/29/2024 | $0.38 | $0.37 (-3.47%) | $0.40 | $0.35 | 322,509 | $6.86 M |
| 07/26/2024 | $0.42 | $0.37 (-11.67%) | $0.43 | $0.36 | 1.03 M | $6.86 M |
| 07/25/2024 | $0.38 | $0.40 (4.17%) | $0.40 | $0.36 | 6.97 M | $7.42 M |
| 07/24/2024 | $0.40 | $0.39 (-4.72%) | $0.41 | $0.37 | 161,007 | $7.15 M |
| 07/23/2024 | $0.43 | $0.41 (-4.63%) | $0.45 | $0.39 | 264,611 | $7.57 M |
| 07/22/2024 | $0.54 | $0.41 (-25%) | $0.54 | $0.39 | 1.87 M | $7.51 M |
| 07/19/2024 | $0.54 | $0.53 (-2.9%) | $0.56 | $0.52 | 96,127 | $9.74 M |
| 07/18/2024 | $0.54 | $0.56 (4.67%) | $0.58 | $0.53 | 68,544 | $10.39 M |
| 07/17/2024 | $0.52 | $0.55 (4.5%) | $0.57 | $0.52 | 36,461 | $10.15 M |
| 07/16/2024 | $0.57 | $0.54 (-5.23%) | $0.59 | $0.54 | 210,910 | $10.02 M |
| 07/15/2024 | $0.57 | $0.55 (-3.51%) | $0.57 | $0.51 | 164,770 | $10.20 M |
| 07/12/2024 | $0.59 | $0.59 (0.68%) | $0.59 | $0.57 | 130,703 | $10.92 M |