Get the Stockscreener App
0.3701
7.47%
-0.0299
Spectaire Holdings Inc Stock (SPEC) Price History
The historical daily chart and data for Spectaire Holdings Inc stock (SPEC), show that the latest closing stock price as of July 26, 2024, is $0.3701.
- Spectaire Holdings Inc all-time high stock price is $3.56, occurred on January 11, 2024.
- The lowest Spectaire Holdings Inc stock price recorded was $0.28 on May 24, 2024. Since then, Spectaire Holdings Inc's stock price has risen over 32.18% to $0.3701 now.
- The 52-week high stock price for SPEC is $3.56, representing a 861.90% increase from the current share price, occurred on January 11, 2024.
- The 52-week low stock price for SPEC is $0.28, indicating a -24.34% decrease from the current share price, occurred on May 24, 2024.
The table below shows more information about SPEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $0.4316 | $0.3625 | $0.0691 | 988,695.0 | -7.47% |
| Jul 25, 2024 | $0.40 | $0.36 | $0.04 | 5,999,657.0 | +3.73% |
| Jul 24, 2024 | $0.4088 | $0.37 | $0.0388 | 159,172.0 | -5.49% |
| Jul 23, 2024 | $0.445 | $0.39 | $0.055 | 258,310.0 | +0.74% |
| Jul 22, 2024 | $0.5434 | $0.391 | $0.1524 | 1,826,441.0 | -22.86% |
| Jul 19, 2024 | $0.5589 | $0.52 | $0.0389 | 92,643.0 | -6.25% |
| Jul 18, 2024 | $0.5775 | $0.5329 | $0.0446 | 65,428.0 | +2.28% |
| Jul 17, 2024 | $0.57 | $0.521 | $0.049 | 36,430.0 | +1.37% |
| Jul 16, 2024 | $0.59 | $0.54 | $0.05 | 210,257.0 | -1.80% |
| Jul 15, 2024 | $0.57 | $0.5099 | $0.0601 | 164,507.0 | -6.62% |
| Jul 12, 2024 | $0.59 | $0.57 | $0.02 | 130,101.0 | +1.53% |
| Jul 11, 2024 | $0.645 | $0.575 | $0.07 | 247,747.0 | -6.44% |
| Jul 10, 2024 | $0.65 | $0.565 | $0.085 | 495,524.0 | +4.55% |
| Jul 09, 2024 | $0.70 | $0.593 | $0.107 | 475,481.0 | -4.85% |
| Jul 08, 2024 | $0.6571 | $0.55 | $0.1071 | 416,201.0 | +9.33% |
| Jul 05, 2024 | $0.5952 | $0.46 | $0.1352 | 288,018.0 | +4.40% |
| Jul 03, 2024 | $0.555 | $0.49 | $0.065 | 245,010.0 | +9.57% |
| Jul 02, 2024 | $0.5262 | $0.46 | $0.0662 | 188,129.0 | +2.51% |
| Jul 01, 2024 | $0.503 | $0.4703 | $0.0327 | 242,670.0 | -2.80% |
| Jun 28, 2024 | $0.5354 | $0.4701 | $0.0653 | 230,187.0 | -0.58% |
| Jun 27, 2024 | $0.51 | $0.475 | $0.035 | 218,805.0 | -2.76% |
Spectaire Holdings Inc Stock (SPEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spectaire Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spectaire Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spectaire Holdings Inc Stock (SPEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $0.70 | $0.36 | $0.34 | 13,519,116.0 | -25.99% |
| Jun, 2024 | $0.7508 | $0.3101 | $0.4407 | 128,167,088.0 | +42.48% |
| May, 2024 | $0.62 | $0.28 | $0.34 | 2,573,047.0 | -41.98% |
| Apr, 2024 | $2.17 | $0.52 | $1.65 | 61,778,564.0 | -15.14% |
| Mar, 2024 | $1.40 | $0.6177 | $0.7823 | 2,576,048.0 | -47.96% |
| Feb, 2024 | $1.79 | $1.33 | $0.46 | 1,344,723.0 | -20.81% |
| Jan, 2024 | $3.56 | $1.35 | $2.21 | 64,931,491.0 | +0.00% |
4.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):