S&P 500   5,096.27 (+0.52%)
DOW   38,996.39 (+0.12%)
QQQ   439.07 (+0.87%)
AAPL   180.74 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.75 (+5.89%)
AMD   192.53 (+9.06%)
BABA   74.03 (-0.75%)
T   16.93 (-0.18%)
F   12.44 (+1.14%)
MU   90.61 (+1.00%)
CGC   3.30 (-1.79%)
GE   156.89 (+0.82%)
DIS   111.58 (+0.70%)
AMC   4.32 (-13.43%)
PFE   26.56 (-1.78%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
S&P 500   5,096.27 (+0.52%)
DOW   38,996.39 (+0.12%)
QQQ   439.07 (+0.87%)
AAPL   180.74 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.75 (+5.89%)
AMD   192.53 (+9.06%)
BABA   74.03 (-0.75%)
T   16.93 (-0.18%)
F   12.44 (+1.14%)
MU   90.61 (+1.00%)
CGC   3.30 (-1.79%)
GE   156.89 (+0.82%)
DIS   111.58 (+0.70%)
AMC   4.32 (-13.43%)
PFE   26.56 (-1.78%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
S&P 500   5,096.27 (+0.52%)
DOW   38,996.39 (+0.12%)
QQQ   439.07 (+0.87%)
AAPL   180.74 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.75 (+5.89%)
AMD   192.53 (+9.06%)
BABA   74.03 (-0.75%)
T   16.93 (-0.18%)
F   12.44 (+1.14%)
MU   90.61 (+1.00%)
CGC   3.30 (-1.79%)
GE   156.89 (+0.82%)
DIS   111.58 (+0.70%)
AMC   4.32 (-13.43%)
PFE   26.56 (-1.78%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
S&P 500   5,096.27 (+0.52%)
DOW   38,996.39 (+0.12%)
QQQ   439.07 (+0.87%)
AAPL   180.74 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.75 (+5.89%)
AMD   192.53 (+9.06%)
BABA   74.03 (-0.75%)
T   16.93 (-0.18%)
F   12.44 (+1.14%)
MU   90.61 (+1.00%)
CGC   3.30 (-1.79%)
GE   156.89 (+0.82%)
DIS   111.58 (+0.70%)
AMC   4.32 (-13.43%)
PFE   26.56 (-1.78%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)

Spectaire (SPEC) Stock Chart & Stock Price History

$1.37
-0.01 (-0.72%)
(As of 05:18 PM ET)

Spectaire Stock Price Performance

5 Day
Performance
-2.84%
1 Month
Performance
-17.47%
3 Month
Performance
-18.45%
6 Month
Performance
+807.28%
Year-To-Date
Performance
-16.97%
1 Year
Performance
+807.28%
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


SPEC Stock Chart for Thursday, February, 29, 2024

Spectaire Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/28/2024$1.36$1.38
+1.47%
$1.43$1.3542,163 shs$10.81 million
02/27/2024$1.43$1.36
-4.90%
$1.45$1.3525,995 shs$10.65 million
02/26/2024$1.41$1.43
+1.42%
$1.46$1.3619,854 shs$11.20 million
02/23/2024$1.43$1.41
-1.40%
$1.43$1.3720,689 shs$11.04 million
02/22/2024$1.41$1.43
+1.42%
$1.46$1.437,115 shs$11.20 million
02/21/2024$1.55$1.41
-9.03%
$1.56$1.3941,460 shs$11.04 million
02/20/2024$1.62$1.55
-4.32%
$1.64$1.5553,939 shs$12.14 million
02/19/2024$1.62$1.62$1.75$1.48146,800 shs$12.69 million
02/16/2024$1.67$1.62
-2.99%
$1.75$1.48146,894 shs$12.69 million
02/15/2024$1.74$1.67
-4.02%
$1.79$1.6696,329 shs$13.08 million
02/14/2024$1.59$1.74
+9.43%
$1.75$1.6175,513 shs$13.62 million
02/13/2024$1.65$1.59
-3.64%
$1.74$1.59121,045 shs$12.45 million
02/12/2024$1.72$1.65
-4.07%
$1.71$1.6217,518 shs$12.92 million
02/09/2024$1.68$1.71
+1.79%
$1.75$1.6215,311 shs$13.39 million
02/08/2024$1.65$1.68
+1.82%
$1.68$1.6027,062 shs$13.15 million
02/07/2024$1.70$1.65
-2.94%
$1.70$1.6114,329 shs$12.92 million
02/06/2024$1.63$1.70
+4.29%
$1.70$1.5930,774 shs$13.31 million
02/05/2024$1.66$1.63
-1.81%
$1.67$1.5825,554 shs$12.77 million
02/02/2024$1.75$1.66
-5.14%
$1.72$1.60101,695 shs$13.00 million
02/01/2024$1.73$1.75
+1.16%
$1.75$1.57102,934 shs$13.70 million
01/31/2024$1.58$1.73
+9.49%
$1.80$1.60213,936 shs$13.55 million
01/30/2024$1.66$1.58
-4.82%
$1.68$1.5352,273 shs$12.37 million
01/29/2024$1.85$1.66
-10.27%
$1.92$1.6684,105 shs$13.00 million
01/26/2024$2.04$1.85
-9.31%
$2.00$1.8269,587 shs$14.49 million
01/25/2024$2.06$2.04
-0.97%
$2.17$1.96389,776 shs$15.97 million
01/24/2024$2.03$2.06
+1.48%
$2.12$1.9423,144 shs$16.13 million
01/23/2024$2.14$2.03
-5.14%
$2.08$1.9170,422 shs$15.90 million
01/22/2024$1.95$2.14
+9.74%
$2.20$1.87198,445 shs$16.76 million
01/19/2024$2.10$1.95
-7.14%
$2.07$1.7995,193 shs$15.27 million
01/18/2024$2.25$2.10
-6.67%
$2.20$2.01111,569 shs$16.44 million
01/17/2024$2.75$2.25
-18.18%
$2.62$2.23176,280 shs$17.62 million
01/16/2024$2.39$2.75
+15.06%
$2.76$2.20287,241 shs$21.53 million
01/15/2024$2.39$2.39$2.97$2.27764,200 shs$18.71 million
01/12/2024$2.92$2.39
-18.15%
$2.97$2.27749,050 shs$18.71 million
01/11/2024$2.43$2.92
+20.16%
$3.56$2.7023.09 million shs$22.87 million
01/10/2024$2.34$2.43
+3.85%
$2.46$2.22291,774 shs$19.03 million
01/09/2024$2.33$2.34
+0.43%
$2.46$1.96801,575 shs$18.32 million
01/08/2024$1.68$2.33
+38.69%
$3.23$2.1738.03 million shs$18.24 million
01/05/2024$1.57$1.68
+7.01%
$1.68$1.52182,979 shs$13.15 million
01/04/2024$1.63$1.57
-3.68%
$1.60$1.3538,724 shs$12.29 million
01/03/2024$1.57$1.63
+3.82%
$1.65$1.566,489 shs$12.76 million
01/02/2024$1.65$1.57
-4.85%
$1.67$1.567,324 shs$12.29 million
01/01/2024$1.65$1.65$1.73$1.5822,900 shs$12.92 million
12/29/2023$1.69$1.65
-2.29%
$1.73$1.5822,936 shs$12.92 million
12/28/2023$1.69$1.69
-0.08%
$1.70$1.6213,219 shs$13.22 million
12/27/2023$1.56$1.69
+8.33%
$1.74$1.5714,073 shs$13.23 million
12/26/2023$1.75$1.56
-10.86%
$1.76$1.5586,249 shs$12.22 million
12/25/2023$1.75$1.75$1.92$1.71136,200 shs$13.70 million
12/22/2023$1.68$1.75
+4.17%
$1.92$1.71135,543 shs$13.70 million
12/21/2023$1.65$1.68
+1.82%
$1.72$1.657,077 shs$13.16 million
12/20/2023$1.74$1.65
-5.17%
$1.75$1.6525,169 shs$12.92 million
12/19/2023$1.73$1.74
+0.58%
$1.78$1.6924,183 shs$13.62 million
12/18/2023$1.61$1.73
+7.45%
$1.92$1.66146,848 shs$13.55 million
12/15/2023$1.75$1.61
-8.00%
$1.75$1.6177,861 shs$12.61 million
12/14/2023$1.75$1.75$1.75$1.5636,852 shs$13.70 million
12/13/2023$1.73$1.75
+1.16%
$1.75$1.6017,628 shs$13.70 million
12/12/2023$1.74$1.73
-0.57%
$2.40$1.60459,046 shs$13.55 million
12/11/2023$1.62$1.74
+7.41%
$1.75$1.5613,393 shs$13.62 million
12/08/2023$1.70$1.62
-4.71%
$1.75$1.5219,795 shs$12.69 million
12/07/2023$1.69$1.70
+0.59%
$1.74$1.655,140 shs$13.31 million
12/06/2023$1.70$1.69
-0.59%
$1.78$1.6923,421 shs$13.23 million
12/05/2023$1.75$1.70
-2.86%
$1.75$1.6710,981 shs$13.31 million
12/04/2023$1.75$1.75$1.85$1.7267,508 shs$13.70 million
12/01/2023$1.65$1.75
+6.06%
$1.83$1.6766,579 shs$13.70 million
11/30/2023$1.68$1.65
-1.79%
$1.75$1.6553,185 shs$12.92 million
11/29/2023$1.65$1.68
+1.82%
$1.80$1.5881,593 shs$13.15 million
11/28/2023$1.58$1.65
+4.43%
$1.78$1.6382,507 shs$12.92 million

This page (NASDAQ:SPEC) was last updated on 2/29/2024 by MarketBeat.com Staff