5 DAY PERFORMANCE
-9.91%
1 MONTH PERFORMANCE
+18.34%
3 MONTH PERFORMANCE
-75.34%
6 MONTH PERFORMANCE
-96.36%
YEAR-TO-DATE PERFORMANCE
-18.37%
1 YEAR PERFORMANCE
-99.16%
Spectaire Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.02 | $0.02 (-11.31%) | $0.02 | $0.02 | 66,248 | $362,592 |
| 01/13/2025 | $0.03 | $0.02 (-16.07%) | $0.03 | $0.02 | 147,670 | $449,615 |
| 01/10/2025 | $0.04 | $0.02 (-44.36%) | $0.04 | $0.02 | 203,088 | $402,478 |
| 01/08/2025 | $0.04 | $0.04 (-0.25%) | $0.05 | $0.04 | 88,276 | $723,372 |
| 01/07/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 16,483 | $634,537 |
| 01/06/2025 | $0.03 | $0.04 (16.67%) | $0.04 | $0.03 | 105,773 | $634,537 |
| 01/03/2025 | $0.03 | $0.03 (-16.82%) | $0.03 | $0.03 | 15,936 | $455,054 |
| 01/02/2025 | $0.03 | $0.03 (-4.59%) | $0.03 | $0.03 | 29,320 | $471,370 |
| 12/31/2024 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 17,454 | $444,176 |
| 12/30/2024 | $0.02 | $0.03 (14.58%) | $0.03 | $0.02 | 38,698 | $498,565 |
| 12/27/2024 | $0.02 | $0.02 (20%) | $0.03 | $0.02 | 32,570 | $435,111 |
| 12/26/2024 | $0.02 | $0.02 (30%) | $0.02 | $0.02 | 32,787 | $353,528 |
| 12/24/2024 | $0.02 | $0.02 (-8.43%) | $0.02 | $0.02 | 15,863 | $322,073 |
| 12/23/2024 | $0.02 | $0.02 (-3.45%) | $0.04 | $0.02 | 64,889 | $304,578 |
| 12/20/2024 | $0.02 | $0.02 (-8.97%) | $0.04 | $0.02 | 69,789 | $308,204 |
| 12/19/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 11,443 | $326,333 |
| 12/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 28,212 | $362,592 |
| 12/17/2024 | $0.02 | $0.02 (18.05%) | $0.02 | $0.02 | 11,600 | $361,686 |
| 12/16/2024 | $0.03 | $0.02 (-32.14%) | $0.03 | $0.02 | 19,104 | $344,463 |
| 12/13/2024 | $0.02 | $0.02 (1.81%) | $0.04 | $0.02 | 28,500 | $306,391 |
| 12/12/2024 | $0.02 | $0.04 (148.45%) | $0.04 | $0.02 | 28,800 | $725,185 |
| 12/11/2024 | $0.03 | $0.02 (-46.33%) | $0.04 | $0.02 | 23,700 | $291,887 |
| 12/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 6,441 | $453,241 |
| 12/09/2024 | $0.02 | $0.02 (-2.5%) | $0.03 | $0.02 | 7,985 | $353,528 |
| 12/06/2024 | $0.04 | $0.02 (-62.14%) | $0.04 | $0.01 | 23,989 | $288,261 |
| 12/05/2024 | $0.04 | $0.03 (-11.43%) | $0.04 | $0.03 | 15,407 | $562,018 |
| 12/04/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 6,325 | $661,731 |
| 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 |