5 DAY PERFORMANCE
+233.33%
1 MONTH PERFORMANCE
+39,900.00%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-61.85%
YEAR-TO-DATE PERFORMANCE
+63.27%
1 YEAR PERFORMANCE
-96.33%
Spectaire Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 200 | $217,555 |
| 03/10/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 200 | $217,555 |
| 03/07/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $217,555 |
| 03/06/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 4,732 | $217,555 |
| 03/05/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 15,051 | $5,439 |
| 03/04/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 501 | $1,813 |
| 03/03/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1,192 | $1,813 |
| 02/28/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $1,813 |
| 02/27/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $1,813 |
| 02/26/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $1,813 |
| 02/25/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $1,813 |
| 02/24/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $1,813 |
| 02/21/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $1,813 |
| 02/20/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $1,813 |
| 02/19/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $1,813 |
| 02/18/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 4,011 | $1,813 |
| 02/14/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 650 | $1,813 |
| 02/13/2025 | $0.00 | $0.00 (0%) | $0.01 | $0.00 | 2,663 | $1,813 |
| 02/12/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $1,813 |
| 02/11/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 207 | $1,813 |
| 02/10/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1,200 | $1,813 |
| 02/07/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 179 | $3,626 |
| 02/06/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 412 | |
| 02/05/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 107 | $90,648 |
| 02/04/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $90,648 |
| 02/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 15,949 | $90,648 |
| 01/31/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 3,100 | $18,130 |
| 01/30/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $18,130 |
| 01/29/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 10,000 | $18,130 |
| 01/28/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $18,130 |
| 01/27/2025 | $0.00 | $0.00 (-99.95%) | $0.00 | $0.00 | 1,990 | $18 |
| 01/24/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 2,501 | |
| 01/23/2025 | $0.00 | $0.00 (900%) | $0.00 | $0.00 | 3,400 | |
| 01/22/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 6,021 | $18,130 |
| 01/21/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 20,058 | $18,130 |
| 01/17/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 201 | $18,130 |
| 01/16/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1,002 | $18,130 |
| 01/15/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 8,964 | $271,944 |
| 01/14/2025 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 124,965 | $362,592 |
| 01/13/2025 | $0.03 | $0.02 (-16.07%) | $0.03 | $0.02 | 147,670 | $449,615 |
| 01/10/2025 | $0.04 | $0.02 (-44.36%) | $0.04 | $0.02 | 203,088 | $402,478 |
| 01/08/2025 | $0.04 | $0.04 (-0.25%) | $0.05 | $0.04 | 88,276 | $723,372 |
| 01/07/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 16,483 | $634,537 |
| 01/06/2025 | $0.03 | $0.04 (16.67%) | $0.04 | $0.03 | 105,773 | $634,537 |
| 01/03/2025 | $0.03 | $0.03 (-16.82%) | $0.03 | $0.03 | 15,936 | $455,054 |
| 01/02/2025 | $0.03 | $0.03 (-4.59%) | $0.03 | $0.03 | 29,320 | $471,370 |
| 12/31/2024 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 17,454 | $444,176 |
| 12/30/2024 | $0.02 | $0.03 (14.58%) | $0.03 | $0.02 | 38,698 | $498,565 |
| 12/27/2024 | $0.02 | $0.02 (20%) | $0.03 | $0.02 | 32,570 | $435,111 |
| 12/26/2024 | $0.02 | $0.02 (30%) | $0.02 | $0.02 | 32,787 | $353,528 |
| 12/24/2024 | $0.02 | $0.02 (-8.43%) | $0.02 | $0.02 | 15,863 | $322,073 |
| 12/23/2024 | $0.02 | $0.02 (-3.45%) | $0.04 | $0.02 | 64,889 | $304,578 |
| 12/20/2024 | $0.02 | $0.02 (-8.97%) | $0.04 | $0.02 | 69,789 | $308,204 |
| 12/19/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 11,443 | $326,333 |
| 12/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 28,212 | $362,592 |
| 12/17/2024 | $0.02 | $0.02 (18.05%) | $0.02 | $0.02 | 11,600 | $361,686 |
| 12/16/2024 | $0.03 | $0.02 (-32.14%) | $0.03 | $0.02 | 19,104 | $344,463 |
| 12/13/2024 | $0.02 | $0.02 (1.81%) | $0.04 | $0.02 | 28,500 | $306,391 |
| 12/12/2024 | $0.02 | $0.04 (148.45%) | $0.04 | $0.02 | 28,800 | $725,185 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
