Spectaire (SPEC) Stock Chart & Stock Price History → Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad) Free SPEC Stock Alerts $0.57 +0.04 (+8.29%) (As of 02:34 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media Spectaire Stock Price Performance5 Day Performance-0.17%1 Month Performance-21.39%3 Month Performance-63.84%6 Month Performance-71.39%Year-To-Date Performance-65.15%1 Year Performance+280.79% Receive SPEC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Spectaire and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here SPEC Stock Chart for Monday, May, 13, 2024 SPEC Chart by TradingView Spectaire Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$0.54$0.53-1.67%$0.56$0.5338,997 shs$8.15 million05/09/2024$0.58$0.54-6.25%$0.57$0.5462,552 shs$8.29 million05/08/2024$0.57$0.58+0.88%$0.60$0.5656,087 shs$8.84 million05/07/2024$0.58$0.57-1.55%$0.60$0.5661,419 shs$8.77 million05/06/2024$0.58$0.58+0.10%$0.60$0.5889,543 shs$8.90 million05/03/2024$0.58$0.58-0.53%$0.61$0.5671,303 shs$8.89 million Get the Latest News and Ratings for SPEC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Spectaire and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$0.60$0.58-2.92%$0.62$0.5793,975 shs$8.94 million05/01/2024$0.61$0.60-0.83%$0.62$0.5864,976 shs$9.21 million04/30/2024$0.59$0.61+2.20%$0.63$0.57100,314 shs$9.29 million04/29/2024$0.65$0.59-8.78%$0.65$0.59102,054 shs$9.09 million04/26/2024$0.57$0.65+13.88%$0.67$0.54415,477 shs$9.96 million04/25/2024$0.57$0.57-0.21%$0.59$0.52216,562 shs$8.75 million04/24/2024$0.58$0.57-2.04%$0.59$0.52222,778 shs$8.77 million04/23/2024$0.54$0.58+7.96%$0.60$0.53199,340 shs$8.95 million04/22/2024$0.60$0.54-10.00%$0.64$0.53432,906 shs$8.29 million04/19/2024$0.62$0.60-3.23%$0.67$0.541.05 million shs$9.21 million04/18/2024$0.78$0.62-20.52%$0.73$0.612.11 million shs$9.52 million04/17/2024$0.80$0.78-2.48%$2.17$0.7553.91 million shs$11.98 million04/16/2024$0.93$0.80-13.71%$0.98$0.79333,305 shs$12.28 million04/15/2024$0.73$0.93+26.73%$0.99$0.761.58 million shs$14.23 million04/12/2024$0.66$0.73+10.67%$0.75$0.62132,525 shs$11.23 million04/11/2024$0.69$0.66-3.55%$0.71$0.6642,538 shs$10.15 million04/10/2024$0.67$0.69+2.28%$0.70$0.6335,825 shs$10.52 million04/09/2024$0.69$0.67-3.46%$0.70$0.6523,698 shs$10.28 million04/08/2024$0.69$0.69+0.58%$0.70$0.6524,595 shs$10.65 million04/05/2024$0.70$0.69-1.43%$0.71$0.6647,387 shs$5.40 million04/04/2024$0.70$0.70-0.14%$0.75$0.6852,853 shs$5.48 million04/03/2024$0.73$0.70-3.80%$0.84$0.68175,562 shs$5.49 million04/02/2024$0.71$0.73+3.36%$0.73$0.6576,427 shs$5.71 million04/01/2024$0.71$0.71-1.11%$0.73$0.6568,282 shs$5.52 million03/29/2024$0.71$0.71$0.88$0.62161,198 shs$5.58 million03/28/2024$0.84$0.71-14.76%$0.88$0.62160,458 shs$5.58 million03/27/2024$0.90$0.84-7.08%$0.92$0.8130,427 shs$6.55 million03/26/2024$0.95$0.90-5.67%$0.97$0.8562,847 shs$7.05 million03/25/2024$1.00$0.95-4.59%$1.00$0.9090,242 shs$7.47 million03/22/2024$1.00$1.00$1.04$0.9750,131 shs$7.83 million03/21/2024$1.00$1.00$1.10$0.98194,432 shs$7.83 million03/20/2024$1.07$1.00-6.54%$1.06$0.95111,673 shs$7.83 million03/19/2024$1.04$1.07+2.88%$1.40$1.04601,896 shs$8.38 million03/18/2024$0.98$1.04+6.11%$1.08$1.0217,044 shs$8.14 millionYour Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (Ad)While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.Click to watch this device in action03/15/2024$1.02$0.98-3.91%$1.04$0.9815,831 shs$7.67 million03/14/2024$1.10$1.02-7.27%$1.13$1.0220,309 shs$7.99 million03/13/2024$1.09$1.10+0.92%$1.17$1.00100,192 shs$8.61 million03/12/2024$1.21$1.09-9.92%$1.23$1.0858,383 shs$8.54 million03/11/2024$1.31$1.21-7.63%$1.28$1.11229,927 shs$9.47 million03/08/2024$1.21$1.31+8.26%$1.33$1.21608,835 shs$10.26 million03/07/2024$1.20$1.21+0.83%$1.23$1.1911,063 shs$9.47 million03/06/2024$1.24$1.20-3.23%$1.28$1.1562,941 shs$9.40 million03/05/2024$1.27$1.24-2.36%$1.30$1.2027,098 shs$9.71 million03/04/2024$1.31$1.27-3.05%$1.30$1.1549,347 shs$9.94 million03/01/2024$1.37$1.31-4.38%$1.40$1.2594,979 shs$10.26 million02/29/2024$1.38$1.37-0.72%$1.54$1.33341,886 shs$10.73 million02/28/2024$1.36$1.38+1.47%$1.43$1.3542,163 shs$10.81 million02/27/2024$1.43$1.36-4.90%$1.45$1.3525,995 shs$10.65 million02/26/2024$1.41$1.43+1.42%$1.46$1.3619,854 shs$11.20 million02/23/2024$1.43$1.41-1.40%$1.43$1.3720,689 shs$11.04 million02/22/2024$1.41$1.43+1.42%$1.46$1.437,115 shs$11.20 million02/21/2024$1.55$1.41-9.03%$1.56$1.3941,460 shs$11.04 million02/20/2024$1.62$1.55-4.32%$1.64$1.5553,939 shs$12.14 million02/19/2024$1.62$1.62$1.75$1.48146,800 shs$12.69 million02/16/2024$1.67$1.62-2.99%$1.75$1.48146,894 shs$12.69 million02/15/2024$1.74$1.67-4.02%$1.79$1.6696,329 shs$13.08 million02/14/2024$1.59$1.74+9.43%$1.75$1.6175,513 shs$13.62 million02/13/2024$1.65$1.59-3.64%$1.74$1.59121,045 shs$12.45 million02/12/2024$1.72$1.65-4.07%$1.71$1.6217,518 shs$12.92 million Related Companies: GVP Stock Price Chart IDAI Stock Price Chart STIX Stock Price Chart SCKT Stock Price Chart AMST Stock Price Chart RAYA Stock Price Chart VSME Stock Price Chart CAUD Stock Price Chart VISL Stock Price Chart AIHS Stock Price Chart Receive SPEC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Spectaire and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SPEC) was last updated on 5/13/2024 by MarketBeat.com Staff From Our PartnersThe A.I. story nobody is telling you (Read ASAP)TradeSmithThe Department of Defense Has a New Drone ContractorThe Tomorrow InvestorBill Clinton Backing Biden Replacement???The Freeport SocietyUrgent Nvidia WarningAltimetryThis 1 Biotech Stock has been shocking the marketsHuge AlertsHow Biden has already won 2024Porter & CompanyDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe Crypto 9-5 Escape PlanCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Spectaire Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.