Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Spectaire Holdings Inc (SPECW)
Spectaire Holdings Inc (SPECW) Historical

SPECW Spectaire Holdings Inc

0.034

0.00 (0.00%)

Pre Market

Last Updated: 07:00:06

Delayed by 15 minutes

SPECW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.034	0.00	0.00%	0.0338	0.034	0.0338	34
May 30 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0
May 29 2024	0.034	-0.0016	-4.49%	0.0251	0.034	0.0251	111
May 28 2024	0.0356	0.00	0.00%	0.034	0.0356	0.034	115
May 24 2024	0.0356	0.0056	18.67%	0.037	0.037	0.03	6,475
May 23 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0
May 22 2024	0.03	0.005	20.00%	0.0297	0.03	0.0297	2,000
May 21 2024	0.025	-0.025	-50.00%	0.05	0.059	0.025	8,097
May 20 2024	0.05	0.02	66.67%	0.048	0.0587	0.0278	38,420
May 17 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0
May 16 2024	0.03	-0.0049	-14.04%	0.035	0.065	0.03	68,954
May 15 2024	0.0349	-0.0042	-10.74%	0.0353	0.0353	0.03	2,387
May 14 2024	0.0391	-0.0066	-14.44%	0.0454	0.0454	0.0391	1,475
May 13 2024	0.0457	-0.0043	-8.60%	0.0458	0.0461	0.0457	2,122
May 10 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
May 09 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
May 08 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
May 07 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
May 06 2024	0.05	-0.025	-33.33%	0.0505	0.0505	0.05	971
May 03 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
May 02 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
May 01 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
Apr 30 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
Apr 29 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
Apr 26 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
Apr 25 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
Apr 24 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
Apr 23 2024	0.075	0.0007	0.94%	0.0743	0.075	0.0743	500
Apr 22 2024	0.0743	0.00	0.00%	0.0404	0.0743	0.0404	4
Apr 19 2024	0.0743	0.00	0.00%	0.0743	0.0743	0.0743	0
Apr 18 2024	0.0743	0.0143	23.83%	0.0743	0.0743	0.0743	101
Apr 17 2024	0.06	0.0045	8.11%	0.04	0.0759	0.04	27,472
Apr 16 2024	0.0555	0.00	0.00%	0.0753	0.0753	0.0555	1
Apr 15 2024	0.0555	0.0005	0.91%	0.0743	0.0749	0.0555	1,600
Apr 12 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
Apr 11 2024	0.055	-0.0005	-0.90%	0.064	0.0749	0.055	12,578
Apr 10 2024	0.0555	0.0005	0.91%	0.060101	0.064	0.0555	8,163
Apr 09 2024	0.055	0.005	10.00%	0.0634	0.064	0.05	36,563
Apr 08 2024	0.05	0.0003	0.60%	0.05	0.064	0.05	13,541
Apr 05 2024	0.0497	0.0047	10.44%	0.0495	0.06	0.0396	47,010
Apr 04 2024	0.045	0.0248	122.77%	0.0447	0.0451	0.0447	2,000
Apr 03 2024	0.0202	0.00	0.00%	0.0202	0.0202	0.0202	0
Apr 02 2024	0.0202	0.00	0.00%	0.0202	0.0202	0.0202	0
Apr 01 2024	0.0202	-0.0048	-19.20%	0.0394	0.0398	0.0201	1,498
Mar 28 2024	0.025	-0.025	-50.00%	0.0273	0.0274	0.025	8,869
Mar 27 2024	0.05	0.02065	70.33%	0.0272	0.05	0.027	19,431
Mar 26 2024	0.029354	0.00	0.00%	0.029354	0.029354	0.029354	0
Mar 25 2024	0.029354	0.00	0.00%	0.029354	0.029354	0.029354	0
Mar 22 2024	0.029354	-0.01435	-32.83%	0.029354	0.0294	0.029354	304
Mar 21 2024	0.0437	0.00	0.00%	0.0437	0.0437	0.0437	45
Mar 20 2024	0.0437	0.00	0.00%	0.0437	0.0437	0.0437	0
Mar 19 2024	0.0437	0.00	0.00%	0.0437	0.0437	0.0437	0
Mar 18 2024	0.0437	-0.0058	-11.72%	0.0495	0.0495	0.0437	3,100
Mar 15 2024	0.0495	0.00	0.00%	0.0495	0.0495	0.0495	0
Mar 14 2024	0.0495	0.00	0.00%	0.0495	0.0495	0.0495	0
Mar 13 2024	0.0495	0.00	0.00%	0.0495	0.0495	0.0495	0
Mar 12 2024	0.0495	0.00	0.00%	0.0495	0.0495	0.0495	25
Mar 11 2024	0.0495	0.0091	22.52%	0.0495	0.0495	0.0495	200
Mar 08 2024	0.0404	0.00	0.00%	0.0404	0.0404	0.0404	0
Mar 07 2024	0.0404	0.00	0.00%	0.0404	0.0404	0.0404	0
Mar 06 2024	0.0404	0.0051	14.45%	0.0404	0.0404	0.0404	250
Mar 05 2024	0.0353	-0.0144	-28.97%	0.0495	0.0495	0.0317	1,700

Delayed Upgrade Clock