-
5 DAY PERFORMANCE
+2.56% -
1 MONTH PERFORMANCE
-13.04% -
3 MONTH PERFORMANCE
-58.33% -
6 MONTH PERFORMANCE
-87.99% -
YEAR-TO-DATE PERFORMANCE
-97.58% -
1 YEAR PERFORMANCE
-97.71%
Spectaire Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,501 | |
| 12/03/2024 | $0.04 | $0.04 (-8.17%) | $0.04 | $0.04 | 61,737 | $662,638 |
| 12/02/2024 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 50,324 | $723,372 |
| 11/29/2024 | $0.04 | $0.04 (8.33%) | $0.04 | $0.04 | 80,995 | $707,055 |
| 11/27/2024 | $0.05 | $0.04 (-20.18%) | $0.05 | $0.04 | 45,036 | $652,666 |
| 11/26/2024 | $0.05 | $0.05 (-9.8%) | $0.06 | $0.05 | 37,473 | $817,646 |
| 11/25/2024 | $0.05 | $0.05 (3.5%) | $0.05 | $0.04 | 38,446 | $938,208 |
| 11/22/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 129,875 | $997,129 |
| 11/21/2024 | $0.05 | $0.06 (13.4%) | $0.06 | $0.04 | 138,483 | $997,129 |
| 11/20/2024 | $0.06 | $0.05 (-28%) | $0.06 | $0.04 | 5,860 | $815,833 |
| 11/19/2024 | $0.06 | $0.04 (-31.09%) | $0.06 | $0.04 | 168,764 | $779,574 |
| 11/18/2024 | $0.06 | $0.06 (11.61%) | $0.06 | $0.04 | 2,772 | $1.13 M |
| 11/15/2024 | $0.04 | $0.05 (19.7%) | $0.07 | $0.04 | 9,484 | $954,887 |
| 11/14/2024 | $0.05 | $0.04 (-12%) | $0.07 | $0.04 | 19,214 | $797,703 |
| 11/13/2024 | $0.05 | $0.05 (-1.96%) | $0.05 | $0.04 | 3,530 | $906,481 |
| 11/12/2024 | $0.04 | $0.05 (16.09%) | $0.05 | $0.04 | 3,270 | $915,546 |
| 11/11/2024 | $0.04 | $0.05 (15.81%) | $0.05 | $0.04 | 37,887 | $902,855 |
| 11/08/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 4,771 | $902,855 |
| 11/07/2024 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 6,296 | $779,574 |
| 11/06/2024 | $0.05 | $0.04 (-4.22%) | $0.05 | $0.04 | 8,295 | $781,387 |
| 11/05/2024 | $0.04 | $0.04 (12.37%) | $0.05 | $0.04 | 8,265 | $814,927 |
| 11/04/2024 | $0.04 | $0.05 (8.24%) | $0.05 | $0.04 | 8,783 | $833,963 |
| 11/01/2024 | $0.05 | $0.05 (0.11%) | $0.05 | $0.04 | 5,130 | $816,740 |
| 10/31/2024 | $0.04 | $0.05 (18.75%) | $0.05 | $0.04 | 6,498 | $861,157 |
| 10/30/2024 | $0.05 | $0.05 (-4.6%) | $0.05 | $0.05 | 13,284 | $864,783 |
| 10/29/2024 | $0.05 | $0.05 (-0.08%) | $0.06 | $0.05 | 45,077 | $905,756 |
| 10/28/2024 | $0.06 | $0.05 (-9.09%) | $0.06 | $0.05 | 42,326 | $906,481 |
| 10/25/2024 | $0.07 | $0.06 (-12.14%) | $0.07 | $0.06 | 23,031 | $1.11 M |
| 10/24/2024 | $0.06 | $0.05 (-7.52%) | $0.06 | $0.05 | 183,277 | $980,813 |
| 10/23/2024 | $0.06 | $0.06 (-14.51%) | $0.07 | $0.05 | 370,666 | $1.01 M |
| 10/22/2024 | $0.05 | $0.07 (22.64%) | $0.08 | $0.05 | 36,730 | $1.18 M |
| 10/21/2024 | $0.09 | $0.06 (-32.94%) | $0.09 | $0.05 | 988,136 | $1.03 M |
| 10/18/2024 | $0.10 | $0.08 (-19%) | $0.10 | $0.08 | 13,030 | $1.47 M |
| 10/17/2024 | $0.08 | $0.10 (23.46%) | $0.10 | $0.08 | 559 | $1.81 M |
| 10/16/2024 | $0.08 | $0.09 (5.86%) | $0.10 | $0.08 | 49,009 | $1.55 M |
| 10/15/2024 | $0.08 | $0.08 (0.12%) | $0.08 | $0.08 | 13,016 | $1.47 M |
| 10/14/2024 | $0.08 | $0.11 (38.02%) | $0.11 | $0.08 | 1,912 | $2.03 M |
| 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 |