-
5 DAY PERFORMANCE
+350.00% -
1 MONTH PERFORMANCE
+1,351.61% -
3 MONTH PERFORMANCE
+153.52% -
6 MONTH PERFORMANCE
+345.54% -
YEAR-TO-DATE PERFORMANCE
+1,400.00%
Spectaire Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.10 | $0.08 (-22.56%) | $0.10 | $0.08 | 1,293 | $1.40 M |
| 09/24/2024 | $0.01 | $0.02 (217.46%) | $0.02 | $0.01 | 13,158 | $362,592 |
| 09/12/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 948 | $1.81 M |
| 08/26/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 526,788 | $114,217 |
| 08/14/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 10,000 | $96,448 |
| 08/06/2024 | $0.03 | $0.02 (-32.33%) | $0.03 | $0.02 | 2,601 | $315,791 |
| 08/05/2024 | $0.03 | $0.03 (-8.26%) | $0.04 | $0.03 | 11,357 | $466,686 |
| 08/02/2024 | $0.03 | $0.03 (2.21%) | $0.03 | $0.03 | 805 | $511,177 |
| 07/31/2024 | $0.03 | $0.03 (0.88%) | $0.03 | $0.03 | 2,413 | $533,578 |
| 07/30/2024 | $0.04 | $0.03 (-25%) | $0.04 | $0.01 | 22,325 | $466,686 |
| 07/24/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $721,341 |
| 07/23/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $766,921 |
| 07/19/2024 | $0.05 | $0.04 (-18.86%) | $0.05 | $0.04 | 10,521 | $622,248 |
| 07/16/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 300 | $740,460 |
| 07/15/2024 | $0.04 | $0.05 (36.5%) | $0.05 | $0.04 | 14,416 | $849,369 |
| 07/12/2024 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 21,242 | $622,248 |
| 07/11/2024 | $0.04 | $0.04 (0.25%) | $0.04 | $0.04 | 3,088 | $623,804 |
| 07/10/2024 | $0.04 | $0.04 (0.23%) | $0.04 | $0.04 | 1,431 | $684,473 |
| 07/09/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 237 | $684,473 |
| 07/08/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 147 | $684,473 |
| 07/05/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 10,151 | $622,248 |
| 07/02/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 452 | $552,245 |