Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free SPEC Stock Alerts

Spectaire (SPEC) Stock Chart & Stock Price History

$0.37
-0.03 (-7.46%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

Spectaire Stock Price Performance

5 Day
Performance
-29.14%
1 Month
Performance
-28.09%
3 Month
Performance
-42.68%
6 Month
Performance
-79.89%
Year-To-Date
Performance
-77.45%
1 Year
Performance
+146.36%
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

Ad Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

SPEC Stock Chart for Friday, July, 26, 2024

SPEC Chart by TradingView

Spectaire Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$0.40$0.37
-7.00%		$0.43$0.371.01 million shs$6.85 million
07/25/2024$0.39$0.40
+3.73%		$0.40$0.366.26 million shs$7.36 million
07/24/2024$0.41$0.39
-5.49%		$0.41$0.37159,172 shs$7.10 million
07/23/2024$0.41$0.41
+0.74%		$0.45$0.39258,310 shs$7.51 million
07/22/2024$0.53$0.41
-22.86%		$0.54$0.391.83 million shs$7.46 million
07/19/2024$0.56$0.53
-6.25%		$0.56$0.5293,710 shs$9.67 million
07/18/2024$0.55$0.56
+2.28%		$0.58$0.5365,459 shs$10.31 million
07/17/2024$0.54$0.55
+1.37%		$0.57$0.5236,430 shs$10.08 million
07/16/2024$0.55$0.54
-1.80%		$0.59$0.54210,288 shs$9.94 million
07/15/2024$0.59$0.55
-6.62%		$0.57$0.51164,542 shs$10.13 million
07/12/2024$0.58$0.59
+1.53%		$0.59$0.57130,203 shs$10.84 million
07/11/2024$0.62$0.58
-6.44%		$0.65$0.58247,751 shs$10.68 million
07/10/2024$0.59$0.62
+4.55%		$0.65$0.57495,946 shs$11.41 million
07/09/2024$0.62$0.59
-4.85%		$0.70$0.59474,677 shs$10.92 million
07/08/2024$0.57$0.62
+9.33%		$0.66$0.55416,502 shs$11.47 million
07/05/2024$0.55$0.57
+4.40%		$0.60$0.46288,043 shs$10.49 million
07/04/2024$0.55$0.55$0.56$0.49245,010 shs$10.05 million
07/03/2024$0.50$0.55
+9.57%		$0.56$0.49234,698 shs$10.05 million
07/02/2024$0.49$0.50
+2.51%		$0.53$0.46188,129 shs$9.17 million
07/01/2024$0.50$0.49
-2.80%		$0.50$0.47242,669 shs$8.95 million
06/28/2024$0.50$0.50
-0.58%		$0.54$0.47229,891 shs$9.21 million
06/27/2024$0.52$0.50
-2.76%		$0.51$0.48229,708 shs$9.26 million
06/26/2024$0.60$0.52
-13.78%		$0.54$0.44892,350 shs$9.52 million
06/25/2024$0.53$0.60
+13.85%		$0.68$0.485.45 million shs$11.05 million
06/24/2024$0.49$0.53
+7.55%		$0.54$0.413.33 million shs$9.70 million
06/21/2024$0.34$0.49
+44.12%		$0.75$0.4864.89 million shs$9.02 million
06/20/2024$0.33$0.34
+2.41%		$0.35$0.335.75 million shs$6.26 million
06/19/2024$0.33$0.33$0.38$0.32340,140 shs$6.11 million
06/18/2024$0.39$0.33
-14.87%		$0.38$0.32338,134 shs$6.11 million
06/17/2024$0.43$0.39
-9.28%		$0.40$0.35322,964 shs$7.18 million
06/14/2024$0.49$0.43
-12.46%		$0.48$0.37248,413 shs$7.91 million
06/13/2024$0.47$0.49
+4.76%		$0.54$0.44443,209 shs$9.04 million
06/12/2024$0.40$0.47
+17.20%		$0.48$0.38984,545 shs$8.63 million
06/11/2024$0.50$0.40
-20.57%		$0.46$0.371.73 million shs$7.36 million
06/10/2024$0.43$0.50
+17.54%		$0.74$0.4938.69 million shs$9.27 million
06/07/2024$0.37$0.43
+15.80%		$0.47$0.347.82 million shs$7.89 million
06/06/2024$0.34$0.37
+8.82%		$0.38$0.31180,120 shs$6.81 million
06/05/2024$0.33$0.34
+2.10%		$0.35$0.3268,568 shs$6.26 million
06/04/2024$0.35$0.33
-4.86%		$0.35$0.3312,957 shs$6.13 million
06/03/2024$0.35$0.35
-0.28%		$0.37$0.3376,373 shs$6.44 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$0.37$0.35
-4.10%		$0.38$0.3541,449 shs$6.46 million
05/30/2024$0.37$0.37
-1.11%		$0.39$0.3674,480 shs$6.74 million
05/29/2024$0.37$0.37
+0.03%		$0.40$0.32205,422 shs$6.81 million
05/28/2024$0.29$0.37
+27.59%		$0.38$0.30337,021 shs$6.81 million
05/27/2024$0.29$0.29$0.36$0.28380,900 shs$5.34 million
05/24/2024$0.36$0.29
-20.33%		$0.36$0.28372,640 shs$4.45 million
05/23/2024$0.37$0.36
-1.22%		$0.37$0.3546,489 shs$5.59 million
05/22/2024$0.36$0.37
+3.37%		$0.39$0.36183,738 shs$5.66 million
05/21/2024$0.43$0.36
-17.57%		$0.45$0.35204,264 shs$5.47 million
05/20/2024$0.47$0.43
-8.58%		$0.49$0.43120,245 shs$6.64 million
05/17/2024$0.54$0.47
-11.59%		$0.53$0.45117,439 shs$7.26 million
05/16/2024$0.56$0.54
-3.72%		$0.58$0.5090,223 shs$8.21 million
05/15/2024$0.54$0.56
+2.87%		$0.56$0.5351,713 shs$8.53 million
05/14/2024$0.56$0.54
-3.52%		$0.59$0.5399,345 shs$8.29 million
05/13/2024$0.53$0.56
+5.46%		$0.59$0.5592,597 shs$8.60 million
05/10/2024$0.54$0.53
-1.67%		$0.56$0.5338,997 shs$8.15 million
05/09/2024$0.58$0.54
-6.25%		$0.57$0.5462,552 shs$8.29 million
05/08/2024$0.57$0.58
+0.88%		$0.60$0.5656,087 shs$8.84 million
05/07/2024$0.58$0.57
-1.55%		$0.60$0.5661,419 shs$8.77 million
05/06/2024$0.58$0.58
+0.10%		$0.60$0.5889,543 shs$8.90 million
05/03/2024$0.58$0.58
-0.53%		$0.61$0.5671,303 shs$8.89 million
05/02/2024$0.60$0.58
-2.92%		$0.62$0.5793,975 shs$8.94 million
05/01/2024$0.61$0.60
-0.83%		$0.62$0.5864,976 shs$9.21 million
04/30/2024$0.59$0.61
+2.20%		$0.63$0.57100,314 shs$9.29 million
04/29/2024$0.65$0.59
-8.78%		$0.65$0.59102,054 shs$9.09 million
04/26/2024$0.57$0.65
+13.88%		$0.67$0.54415,477 shs$9.96 million
04/25/2024$0.57$0.57
-0.21%		$0.59$0.52216,562 shs$8.75 million

Related Companies:
This page (NASDAQ:SPEC) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored