Spectaire Holdings Inc. (SPEC) Historical Stock Data
0.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPEC is up 0.98% a day on average. There have been 18 days where Spectaire Holdings Inc. closed green and 12 days where SPEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.06 | 4.78K |
| 2024-11-21 | 0.05 | 0.06 | ↑$0.01 (13.40%) | 0.04 | 0.06 | 138.48K |
| 2024-11-20 | 0.06 | 0.05 | ↓$0.02 (-28.00%) | 0.04 | 0.06 | 5.86K |
| 2024-11-19 | 0.06 | 0.04 | ↓$0.02 (-31.09%) | 0.04 | 0.06 | 168.76K |
| 2024-11-18 | 0.06 | 0.06 | ↑$0.01 (11.61%) | 0.04 | 0.06 | 2.77K |
| 2024-11-15 | 0.04 | 0.05 | ↑$0.01 (19.77%) | 0.04 | 0.07 | 9.48K |
| 2024-11-14 | 0.05 | 0.04 | ↓$0.01 (-12.00%) | 0.04 | 0.07 | 19.21K |
| 2024-11-13 | 0.05 | 0.05 | ↓$0.00 (-1.96%) | 0.04 | 0.05 | 3.53K |
| 2024-11-12 | 0.04 | 0.05 | ↑$0.01 (16.09%) | 0.04 | 0.05 | 3.27K |
| 2024-11-11 | 0.04 | 0.05 | ↑$0.01 (15.81%) | 0.04 | 0.05 | 37.79K |
| 2024-11-08 | 0.05 | 0.05 | ↑$0.00 (0.00%) | 0.04 | 0.05 | 4.77K |
| 2024-11-07 | 0.04 | 0.04 | ↑$0.00 (0.00%) | 0.04 | 0.05 | 6.30K |
| 2024-11-06 | 0.05 | 0.04 | ↓$0.00 (-4.22%) | 0.04 | 0.05 | 8.30K |
| 2024-11-05 | 0.04 | 0.05 | ↑$0.00 (12.50%) | 0.04 | 0.05 | 8.27K |
| 2024-11-04 | 0.04 | 0.05 | ↑$0.00 (8.24%) | 0.04 | 0.05 | 8.78K |
| 2024-11-01 | 0.05 | 0.05 | ↑$0.00 (0.22%) | 0.04 | 0.05 | 5.13K |
| 2024-10-31 | 0.04 | 0.05 | ↑$0.01 (18.75%) | 0.04 | 0.05 | 6.50K |
| 2024-10-30 | 0.05 | 0.05 | ↓$0.00 (-4.60%) | 0.05 | 0.05 | 13.28K |
| 2024-10-29 | 0.05 | 0.05 | ↑$0.00 (0.00%) | 0.05 | 0.06 | 45.08K |
| 2024-10-28 | 0.06 | 0.05 | ↓$0.00 (-9.09%) | 0.05 | 0.06 | 42.33K |
| 2024-10-25 | 0.07 | 0.06 | ↓$0.01 (-12.14%) | 0.06 | 0.07 | 23.03K |
| 2024-10-24 | 0.06 | 0.05 | ↓$0.00 (-7.52%) | 0.05 | 0.06 | 183.28K |
| 2024-10-23 | 0.06 | 0.06 | ↓$0.01 (-14.48%) | 0.05 | 0.07 | 370.67K |
| 2024-10-22 | 0.05 | 0.07 | ↑$0.01 (22.64%) | 0.05 | 0.08 | 36.73K |
| 2024-10-21 | 0.09 | 0.06 | ↓$0.03 (-32.94%) | 0.05 | 0.09 | 0.98M |
| 2024-10-18 | 0.10 | 0.08 | ↓$0.02 (-19.00%) | 0.08 | 0.10 | 13.03K |
| 2024-10-17 | 0.08 | 0.10 | ↑$0.02 (23.46%) | 0.08 | 0.10 | 559 |
| 2024-10-16 | 0.08 | 0.09 | ↑$0.00 (5.93%) | 0.08 | 0.10 | 49.01K |
| 2024-10-15 | 0.08 | 0.08 | ↑$0.00 (0.12%) | 0.08 | 0.08 | 13.02K |
| 2024-10-14 | 0.08 | 0.11 | ↑$0.03 (38.02%) | 0.08 | 0.11 | 1.91K |
Create an account or log in to view more rows.
$SPEC Buy the dip.
$SPEC hint hint this is when you buy a few
$SPEC Longs will be rewarded handsomely
$SPEC just go up
$SPEC has just been halted from trading due to volatility.
$SPEC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SPEC NOT SELLING.
$SPEC BULLS ALPHA
BEARS BETA
$SPEC i need more
$SPEC wtf is that dump