Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Spectaire Holdings Inc | SPEC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0031 | -0.53% | 0.5794 | 18:13:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.597 | 0.56455 | 0.6098 | 0.5794 | 0.5825 |
SPEC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.58 | 0.67 | 0.541 | 0.6236365 | 155,723 | -0.0006 | -0.10% |
| 1 Month | 0.6774 | 2.1699 | 0.52 | 0.7697578 | 3,070,880 | -0.098 | -14.47% |
| 3 Months | 1.65 | 2.1699 | 0.52 | 0.7950688 | 1,128,421 | -1.07 | -64.88% |
| 6 Months | 2.50 | 3.56 | 0.52 | 1.66 | 1,072,435 | -1.92 | -76.82% |
| 1 Year | 5.01 | 8.04 | 0.52 | 1.70 | 1,038,385 | -4.43 | -88.44% |
| 3 Years | 5.01 | 8.04 | 0.52 | 1.70 | 1,038,385 | -4.43 | -88.44% |
| 5 Years | 5.01 | 8.04 | 0.52 | 1.70 | 1,038,385 | -4.43 | -88.44% |
SPEC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.5794 | -0.0031 | -0.53% | 0.597 | 0.6098 | 0.56455 | 71,715 |
| May 02 2024 | 0.5825 | -0.0175 | -2.92% | 0.60 | 0.6196 | 0.5715 | 94,155 |
| May 01 2024 | 0.60 | -0.005 | -0.83% | 0.60 | 0.62 | 0.5801 | 64,976 |
| Apr 30 2024 | 0.605 | 0.013 | 2.20% | 0.609 | 0.6289 | 0.57 | 100,314 |
| Apr 29 2024 | 0.592 | -0.057 | -8.78% | 0.6301 | 0.65 | 0.59 | 103,323 |
| Apr 26 2024 | 0.649 | 0.0791 | 13.88% | 0.58 | 0.67 | 0.541 | 415,845 |
| Apr 25 2024 | 0.569899 | -0.0012 | -0.21% | 0.5696 | 0.5901 | 0.52 | 217,574 |
| Apr 24 2024 | 0.5711 | -0.0119 | -2.04% | 0.5288 | 0.5879 | 0.521 | 223,403 |
| Apr 23 2024 | 0.583 | 0.043 | 7.96% | 0.525 | 0.5987 | 0.525 | 204,015 |
| Apr 22 2024 | 0.54 | -0.06 | -10.00% | 0.62 | 0.64 | 0.53 | 456,421 |
| Apr 19 2024 | 0.60 | -0.02 | -3.23% | 0.5682 | 0.6719 | 0.54 | 1,046,698 |
| Apr 18 2024 | 0.62 | -0.1601 | -20.52% | 0.6877 | 0.7346 | 0.607 | 2,176,385 |
| Apr 17 2024 | 0.7801 | -0.0198 | -2.48% | 0.8771 | 2.1699 | 0.7517 | 53,810,355 |
| Apr 16 2024 | 0.7999 | -0.1271 | -13.71% | 0.98 | 0.98 | 0.790299 | 335,525 |
| Apr 15 2024 | 0.927 | 0.1955 | 26.73% | 0.77 | 0.989 | 0.7601 | 1,933,475 |
| Apr 12 2024 | 0.7315 | 0.0705 | 10.67% | 0.65 | 0.7499 | 0.6201 | 135,525 |
| Apr 11 2024 | 0.661 | -0.0243 | -3.55% | 0.659 | 0.71 | 0.659 | 42,538 |
| Apr 10 2024 | 0.6853 | 0.0153 | 2.28% | 0.647 | 0.70 | 0.6301 | 35,836 |
| Apr 09 2024 | 0.67 | -0.024 | -3.46% | 0.70 | 0.70 | 0.647 | 23,698 |
| Apr 08 2024 | 0.694 | 0.004 | 0.58% | 0.6937 | 0.70 | 0.65 | 24,695 |
| Apr 05 2024 | 0.69 | -0.01 | -1.43% | 0.6774 | 0.7095 | 0.661 | 47,390 |
| Apr 04 2024 | 0.70 | -0.001 | -0.14% | 0.72 | 0.74999 | 0.682 | 52,853 |
