Spectaire Holdings Inc. (SPEC)

Compare

0.0010

0.0000

(0.00%)

At close: April 3 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 2, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	301
Apr 1, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 31, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 28, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 27, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 26, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 25, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 24, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	473
Mar 21, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	60,101
Mar 20, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	3,008
Mar 19, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	105
Mar 18, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	11,301
Mar 17, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	6,799
Mar 14, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	101
Mar 13, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 12, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	15,004
Mar 11, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 10, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 7, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 6, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	4,732
Mar 5, 2025	0.0003	0.0003	0.0003	0.0003	0.0003	15,051
Mar 4, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	501
Mar 3, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	1,192
Feb 28, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 27, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 26, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 25, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 24, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 21, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 20, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 19, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 18, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	4,011
Feb 14, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	650
Feb 13, 2025	0.0001	0.0120	0.0001	0.0001	0.0001	2,663
Feb 12, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 11, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	207
Feb 10, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	1,200
Feb 7, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	179
Feb 6, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	412
Feb 5, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	107
Feb 4, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	15,949
Jan 31, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	3,092
Jan 30, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	200
Jan 29, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 28, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	200
Jan 27, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 24, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	2,501
Jan 23, 2025	0.0001	0.0010	0.0001	0.0010	0.0010	3,400
Jan 22, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 21, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	20,058
Jan 17, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	201
Jan 16, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	1,002
Jan 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	8,964
Jan 14, 2025	0.0200	0.0271	0.0181	0.0200	0.0200	124,965
Jan 13, 2025	0.0295	0.0295	0.0248	0.0248	0.0248	9,903
Jan 10, 2025	0.0399	0.0400	0.0220	0.0222	0.0222	203,088
Jan 8, 2025	0.0400	0.0500	0.0350	0.0399	0.0399	88,276
Jan 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	16,483
Jan 6, 2025	0.0300	0.0370	0.0300	0.0350	0.0350	105,773
Jan 3, 2025	0.0302	0.0319	0.0251	0.0251	0.0251	5,196
Jan 2, 2025	0.0272	0.0272	0.0250	0.0260	0.0260	29,320
Dec 31, 2024	0.0245	0.0272	0.0245	0.0245	0.0245	17,454
Dec 30, 2024	0.0240	0.0275	0.0240	0.0275	0.0275	38,698
Dec 27, 2024	0.0200	0.0300	0.0200	0.0240	0.0240	32,570
Dec 26, 2024	0.0150	0.0195	0.0150	0.0195	0.0195	32,787
Dec 24, 2024	0.0194	0.0200	0.0178	0.0178	0.0178	15,863
Dec 23, 2024	0.0174	0.0400	0.0168	0.0168	0.0168	64,889
Dec 20, 2024	0.0187	0.0369	0.0170	0.0170	0.0170	69,789
Dec 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	11,443
Dec 18, 2024	0.0200	0.0230	0.0200	0.0200	0.0200	28,212
Dec 17, 2024	0.0169	0.0240	0.0169	0.0200	0.0200	11,570
Dec 16, 2024	0.0280	0.0280	0.0190	0.0190	0.0190	19,104
Dec 13, 2024	0.0166	0.0400	0.0166	0.0169	0.0169	28,477
Dec 12, 2024	0.0161	0.0400	0.0161	0.0400	0.0400	28,781
Dec 11, 2024	0.0300	0.0350	0.0161	0.0161	0.0161	23,694
Dec 10, 2024	0.0250	0.0285	0.0150	0.0250	0.0250	6,441
Dec 9, 2024	0.0200	0.0291	0.0190	0.0195	0.0195	7,985
Dec 6, 2024	0.0420	0.0420	0.0122	0.0159	0.0159	23,989
Dec 5, 2024	0.0350	0.0420	0.0310	0.0310	0.0310	15,407
Dec 4, 2024	0.0365	0.0384	0.0365	0.0365	0.0365	6,325
Dec 3, 2024	0.0398	0.0398	0.0366	0.0366	0.0366	61,737
Dec 2, 2024	0.0400	0.0420	0.0385	0.0399	0.0399	50,324
Nov 29, 2024	0.0360	0.0420	0.0360	0.0390	0.0390	80,995
Nov 27, 2024	0.0451	0.0451	0.0360	0.0360	0.0360	45,036
Nov 26, 2024	0.0500	0.0550	0.0451	0.0451	0.0451	37,473
Nov 25, 2024	0.0500	0.0518	0.0430	0.0518	0.0518	38,446
Nov 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,778
Nov 21, 2024	0.0485	0.0550	0.0430	0.0550	0.0550	138,483
Nov 20, 2024	0.0625	0.0625	0.0430	0.0450	0.0450	5,859
Nov 19, 2024	0.0624	0.0624	0.0430	0.0430	0.0430	168,764
Nov 18, 2024	0.0560	0.0625	0.0435	0.0625	0.0625	2,772
Nov 15, 2024	0.0440	0.0697	0.0435	0.0527	0.0527	9,484
Nov 14, 2024	0.0500	0.0698	0.0435	0.0440	0.0440	19,214
Nov 13, 2024	0.0510	0.0510	0.0435	0.0500	0.0500	3,530
Nov 12, 2024	0.0435	0.0505	0.0435	0.0505	0.0505	3,270
Nov 11, 2024	0.0430	0.0498	0.0430	0.0498	0.0498	37,787
Nov 8, 2024	0.0498	0.0498	0.0430	0.0498	0.0498	4,771
Nov 7, 2024	0.0430	0.0499	0.0430	0.0430	0.0430	6,296
Nov 6, 2024	0.0450	0.0454	0.0430	0.0431	0.0431	8,295
Nov 5, 2024	0.0400	0.0474	0.0400	0.0450	0.0450	8,265
Nov 4, 2024	0.0425	0.0500	0.0400	0.0460	0.0460	8,783
Nov 1, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	5,130
Oct 31, 2024	0.0400	0.0475	0.0400	0.0475	0.0475	6,498
Oct 30, 2024	0.0500	0.0500	0.0451	0.0477	0.0477	13,284
Oct 29, 2024	0.0500	0.0575	0.0499	0.0500	0.0500	45,077
Oct 28, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	42,326
Oct 25, 2024	0.0700	0.0700	0.0551	0.0615	0.0615	23,031
Oct 24, 2024	0.0585	0.0600	0.0530	0.0541	0.0541	183,277
Oct 23, 2024	0.0649	0.0650	0.0535	0.0555	0.0555	370,666
Oct 22, 2024	0.0530	0.0790	0.0530	0.0650	0.0650	36,730
Oct 21, 2024	0.0850	0.0850	0.0463	0.0570	0.0570	976,116
Oct 18, 2024	0.1000	0.1000	0.0810	0.0810	0.0810	13,030
Oct 17, 2024	0.0810	0.1000	0.0810	0.1000	0.1000	559
Oct 16, 2024	0.0810	0.1000	0.0810	0.0857	0.0857	49,009
Oct 15, 2024	0.0810	0.0811	0.0810	0.0811	0.0811	13,016
Oct 14, 2024	0.0810	0.1118	0.0810	0.1118	0.1118	1,912
Oct 11, 2024	0.0911	0.1200	0.0811	0.0900	0.0900	9,707
Oct 10, 2024	0.0800	0.1280	0.0800	0.0900	0.0900	17,592
Oct 9, 2024	0.0800	0.1280	0.0800	0.1250	0.1250	516
Oct 8, 2024	0.1100	0.1200	0.0800	0.0800	0.0800	17,446
Oct 7, 2024	0.0800	0.1100	0.0730	0.1100	0.1100	19,875
Oct 4, 2024	0.0700	0.1000	0.0700	0.1000	0.1000	1,201
Oct 3, 2024	0.1100	0.1172	0.0800	0.1000	0.1000	73,076
Oct 2, 2024	0.1100	0.1163	0.1100	0.1100	0.1100	4,838
Oct 1, 2024	0.1100	0.1250	0.1100	0.1250	0.1250	57,413
Sep 30, 2024	0.1000	0.1274	0.1000	0.1100	0.1100	4,109
Sep 27, 2024	0.1100	0.1278	0.1100	0.1152	0.1152	12,703
Sep 26, 2024	0.1154	0.1279	0.1100	0.1279	0.1279	40,784
Sep 25, 2024	0.1200	0.1200	0.1100	0.1200	0.1200	1,939
Sep 24, 2024	0.1100	0.1200	0.1026	0.1200	0.1200	6,233
Sep 23, 2024	0.1020	0.1200	0.1020	0.1150	0.1150	30,241
Sep 20, 2024	0.1010	0.1290	0.1010	0.1021	0.1021	131,930
Sep 19, 2024	0.1109	0.1109	0.1010	0.1010	0.1010	9,016
Sep 18, 2024	0.1010	0.1109	0.1010	0.1109	0.1109	8,419
Sep 17, 2024	0.0941	0.1050	0.0941	0.1050	0.1050	13,225
Sep 16, 2024	0.0957	0.1100	0.0957	0.1050	0.1050	7,048
Sep 13, 2024	0.0940	0.1200	0.0940	0.1200	0.1200	18,314
Sep 12, 2024	0.0940	0.1095	0.0940	0.1049	0.1049	15,291
Sep 11, 2024	0.0940	0.1095	0.0940	0.1018	0.1018	1,472
Sep 10, 2024	0.1020	0.1250	0.0920	0.0958	0.0958	33,766
Sep 9, 2024	0.0920	0.1250	0.0920	0.1250	0.1250	7,881
Sep 6, 2024	0.1250	0.1250	0.0920	0.1060	0.1060	4,496
Sep 5, 2024	0.0965	0.1250	0.0910	0.0944	0.0944	18,940
Sep 4, 2024	0.1100	0.1100	0.0950	0.0960	0.0960	66,513
Sep 3, 2024	0.1083	0.1250	0.1083	0.1200	0.1200	21,157
Aug 30, 2024	0.1200	0.1250	0.1083	0.1206	0.1206	50,028
Aug 29, 2024	0.1100	0.1200	0.1082	0.1200	0.1200	102,909
Aug 28, 2024	0.0770	0.1280	0.0770	0.1100	0.1100	285,924
Aug 27, 2024	0.0600	0.0848	0.0600	0.0835	0.0835	11,520
Aug 26, 2024	0.0800	0.0825	0.0800	0.0825	0.0825	73,719
Aug 23, 2024	0.0700	0.0870	0.0700	0.0835	0.0835	73,531
Aug 22, 2024	0.0870	0.0870	0.0655	0.0700	0.0700	44,942
Aug 21, 2024	0.0600	0.0832	0.0560	0.0650	0.0650	133,234
Aug 20, 2024	0.0850	0.0850	0.0560	0.0600	0.0600	348,816
Aug 19, 2024	0.0800	0.0800	0.0550	0.0681	0.0681	55,442
Aug 16, 2024	0.0680	0.0800	0.0680	0.0740	0.0740	27,463
Aug 15, 2024	0.0800	0.0800	0.0681	0.0735	0.0735	64,984
Aug 14, 2024	0.0790	0.0800	0.0671	0.0741	0.0741	173,424
Aug 13, 2024	0.0780	0.0820	0.0751	0.0800	0.0800	213,302
Aug 12, 2024	0.1000	0.1000	0.0780	0.0800	0.0800	621,030
Aug 9, 2024	0.0860	0.1199	0.0825	0.1000	0.1000	538,077
Aug 8, 2024	0.1550	0.1600	0.0811	0.0900	0.0900	368,189
Aug 7, 2024	0.1600	0.1979	0.1250	0.1551	0.1551	632,540
Aug 6, 2024	0.2100	0.2350	0.1530	0.1561	0.1561	1,655,761
Aug 5, 2024	0.2621	0.2890	0.2500	0.2876	0.2876	138,357
Aug 2, 2024	0.2888	0.3018	0.2526	0.2950	0.2950	272,513
Aug 1, 2024	0.3220	0.3297	0.2703	0.2990	0.2990	654,472
Jul 31, 2024	0.3500	0.3777	0.2980	0.3228	0.3228	477,653
Jul 30, 2024	0.3532	0.3750	0.3530	0.3537	0.3537	265,690
Jul 29, 2024	0.3833	0.4000	0.3514	0.3700	0.3700	322,509
Jul 26, 2024	0.4190	0.4316	0.3625	0.3701	0.3701	1,029,477
Jul 25, 2024	0.3840	0.4000	0.3600	0.4000	0.4000	6,968,472
Jul 24, 2024	0.4047	0.4088	0.3700	0.3856	0.3856	161,007
Jul 23, 2024	0.4278	0.4450	0.3900	0.4080	0.4080	264,611
Jul 22, 2024	0.5400	0.5434	0.3910	0.4050	0.4050	1,865,882
Jul 19, 2024	0.5407	0.5589	0.5200	0.5250	0.5250	96,127
Jul 18, 2024	0.5350	0.5775	0.5329	0.5600	0.5600	68,544
Jul 17, 2024	0.5239	0.5700	0.5210	0.5475	0.5475	36,461
Jul 16, 2024	0.5699	0.5900	0.5400	0.5401	0.5401	210,910
Jul 15, 2024	0.5700	0.5700	0.5099	0.5500	0.5500	164,770
Jul 12, 2024	0.5850	0.5900	0.5700	0.5890	0.5890	130,703
Jul 11, 2024	0.6450	0.6450	0.5750	0.5801	0.5801	248,262
Jul 10, 2024	0.6025	0.6500	0.5650	0.6200	0.6200	496,662
Jul 9, 2024	0.6045	0.7000	0.5930	0.5930	0.5930	480,515
Jul 8, 2024	0.5578	0.6571	0.5500	0.6232	0.6232	418,553
Jul 5, 2024	0.5460	0.5952	0.4600	0.5700	0.5700	290,825
Jul 3, 2024	0.5127	0.5550	0.4900	0.5460	0.5460	245,010
Jul 2, 2024	0.4840	0.5262	0.4600	0.4983	0.4983	190,212
Jul 1, 2024	0.4860	0.5030	0.4703	0.4861	0.4861	246,018
Jun 28, 2024	0.5035	0.5354	0.4701	0.5001	0.5001	237,403
Jun 27, 2024	0.4750	0.5100	0.4750	0.5030	0.5030	231,220
Jun 26, 2024	0.5136	0.5438	0.4400	0.5173	0.5173	926,252
Jun 25, 2024	0.5150	0.6790	0.4810	0.6000	0.6000	5,505,097
Jun 24, 2024	0.4217	0.5400	0.4145	0.5270	0.5270	3,390,291
Jun 21, 2024	0.6952	0.7508	0.4828	0.4900	0.4900	65,412,278
Jun 20, 2024	0.3380	0.3450	0.3276	0.3400	0.3400	9,765,682
Jun 18, 2024	0.3783	0.3783	0.3180	0.3320	0.3320	340,140
Jun 17, 2024	0.3900	0.3980	0.3521	0.3900	0.3900	333,677
Jun 14, 2024	0.4764	0.4764	0.3660	0.4299	0.4299	281,398
Jun 13, 2024	0.4565	0.5440	0.4400	0.4911	0.4911	470,098
Jun 12, 2024	0.3996	0.4800	0.3801	0.4688	0.4688	1,006,200
Jun 11, 2024	0.4112	0.4600	0.3700	0.4000	0.4000	1,775,017
Jun 10, 2024	0.6055	0.7400	0.4862	0.5036	0.5036	38,820,862
Jun 7, 2024	0.3400	0.4727	0.3400	0.4284	0.4284	13,210,596
Jun 6, 2024	0.3142	0.3800	0.3101	0.3700	0.3700	183,831
Jun 5, 2024	0.3500	0.3500	0.3200	0.3400	0.3400	69,689
Jun 4, 2024	0.3499	0.3499	0.3301	0.3330	0.3330	12,974
Jun 3, 2024	0.3621	0.3732	0.3320	0.3500	0.3500	77,363
May 31, 2024	0.3450	0.3837	0.3450	0.3510	0.3510	41,449
May 30, 2024	0.3650	0.3900	0.3601	0.3660	0.3660	75,613
May 29, 2024	0.3500	0.3988	0.3230	0.3701	0.3701	205,522
May 28, 2024	0.3090	0.3800	0.2950	0.3700	0.3700	342,699
May 24, 2024	0.3590	0.3640	0.2800	0.2900	0.2900	380,954
May 23, 2024	0.3699	0.3749	0.3501	0.3640	0.3640	46,975
May 22, 2024	0.3800	0.3888	0.3600	0.3685	0.3685	198,642
May 21, 2024	0.4412	0.4490	0.3501	0.3565	0.3565	206,848
May 20, 2024	0.4821	0.4900	0.4320	0.4325	0.4325	120,388
May 17, 2024	0.5300	0.5300	0.4511	0.4731	0.4731	120,635
May 16, 2024	0.5315	0.5758	0.5020	0.5351	0.5351	90,922
May 15, 2024	0.5445	0.5586	0.5310	0.5558	0.5558	51,739
May 14, 2024	0.5500	0.5864	0.5300	0.5403	0.5403	101,369
May 13, 2024	0.5579	0.5900	0.5501	0.5600	0.5600	93,686
May 10, 2024	0.5310	0.5575	0.5300	0.5310	0.5310	39,449
May 9, 2024	0.5600	0.5710	0.5400	0.5400	0.5400	65,925
May 8, 2024	0.5680	0.5993	0.5600	0.5760	0.5760	57,200
May 7, 2024	0.5907	0.5996	0.5588	0.5710	0.5710	62,091
May 6, 2024	0.5800	0.6000	0.5800	0.5800	0.5800	89,553
May 3, 2024	0.5970	0.6098	0.5645	0.5794	0.5794	71,715
May 2, 2024	0.6000	0.6196	0.5715	0.5825	0.5825	94,226
May 1, 2024	0.6000	0.6200	0.5801	0.6000	0.6000	68,008
Apr 30, 2024	0.6090	0.6289	0.5700	0.6050	0.6050	100,575
Apr 29, 2024	0.6301	0.6500	0.5900	0.5920	0.5920	103,991
Apr 26, 2024	0.5800	0.6700	0.5410	0.6490	0.6490	415,845
Apr 25, 2024	0.5696	0.5901	0.5200	0.5699	0.5699	218,316
Apr 24, 2024	0.5288	0.5879	0.5210	0.5711	0.5711	223,705
Apr 23, 2024	0.5250	0.5987	0.5250	0.5830	0.5830	205,249
Apr 22, 2024	0.6200	0.6400	0.5300	0.5400	0.5400	459,076
Apr 19, 2024	0.5682	0.6719	0.5400	0.6000	0.6000	1,047,660
Apr 18, 2024	0.6877	0.7346	0.6070	0.6200	0.6200	2,194,680
Apr 17, 2024	0.8771	2.1699	0.7517	0.7801	0.7801	54,224,936
Apr 16, 2024	0.9800	0.9800	0.7903	0.7999	0.7999	338,629
Apr 15, 2024	0.7700	0.9900	0.7600	0.9270	0.9270	1,707,392
Apr 12, 2024	0.6350	0.7499	0.6201	0.7315	0.7315	135,527
Apr 11, 2024	0.6853	0.7100	0.6610	0.6610	0.6610	42,538
Apr 10, 2024	0.6470	0.7000	0.6301	0.6853	0.6853	35,936
Apr 9, 2024	0.7000	0.7000	0.6470	0.6700	0.6700	23,758
Apr 8, 2024	0.6937	0.7000	0.6500	0.6940	0.6940	25,195
Apr 5, 2024	0.6774	0.7095	0.6610	0.6900	0.6900	47,590
Apr 4, 2024	0.7200	0.7500	0.6820	0.7000	0.7000	52,853

JFTH Japan Food Tech Holdings, Inc.

0.0002

0.00%

TOMZ TOMI Environmental Solutions, Inc.

0.7511

-3.46%

ERII Energy Recovery, Inc.

14.95

-6.39%

ATMU Atmus Filtration Technologies Inc.

34.78

-8.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Spectaire Holdings Inc. (SPEC)

Related Tickers