Free Trial

Spectaire (SPEC) Stock Chart & Stock Price History

→ They say it’s ‘unstoppable’ – How I made 43,509% (From Investing Daily) (Ad)
Free SPEC Stock Alerts
$0.65
+0.08 (+14.06%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Spectaire Stock Price Performance

5 Day
Performance
+20.19%
1 Month
Performance
-22.40%
3 Month
Performance
-64.92%
6 Month
Performance
-72.26%
Year-To-Date
Performance
-60.67%
1 Year
Performance
+329.80%
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 Investing Daily
They say it’s ‘unstoppable’ – How I made 43,509%
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

SPEC Stock Chart for Saturday, April, 27, 2024

SPEC Chart by TradingView

Spectaire Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/24/2024$0.58$0.57
-2.04%		$0.59$0.52222,778 shs$8.77 million
04/23/2024$0.54$0.58
+7.96%		$0.60$0.53199,340 shs$8.95 million
04/22/2024$0.60$0.54
-10.00%		$0.64$0.53432,906 shs$8.29 million
04/19/2024$0.62$0.60
-3.23%		$0.67$0.541.05 million shs$9.21 million
04/18/2024$0.78$0.62
-20.52%		$0.73$0.612.11 million shs$9.52 million
04/17/2024$0.80$0.78
-2.48%		$2.17$0.7553.91 million shs$11.98 million
04/16/2024$0.93$0.80
-13.71%		$0.98$0.79333,305 shs$12.28 million
04/15/2024$0.73$0.93
+26.73%		$0.99$0.761.58 million shs$14.23 million
04/12/2024$0.66$0.73
+10.67%		$0.75$0.62132,525 shs$11.23 million
04/11/2024$0.69$0.66
-3.55%		$0.71$0.6642,538 shs$10.15 million
04/10/2024$0.67$0.69
+2.28%		$0.70$0.6335,825 shs$10.52 million
04/09/2024$0.69$0.67
-3.46%		$0.70$0.6523,698 shs$10.28 million
04/08/2024$0.69$0.69
+0.58%		$0.70$0.6524,595 shs$10.65 million
04/05/2024$0.70$0.69
-1.43%		$0.71$0.6647,387 shs$5.40 million
04/04/2024$0.70$0.70
-0.14%		$0.75$0.6852,853 shs$5.48 million
04/03/2024$0.73$0.70
-3.80%		$0.84$0.68175,562 shs$5.49 million
04/02/2024$0.71$0.73
+3.36%		$0.73$0.6576,427 shs$5.71 million
04/01/2024$0.71$0.71
-1.11%		$0.73$0.6568,282 shs$5.52 million
03/29/2024$0.71$0.71$0.88$0.62161,198 shs$5.58 million
03/28/2024$0.84$0.71
-14.76%		$0.88$0.62160,458 shs$5.58 million
03/27/2024$0.90$0.84
-7.08%		$0.92$0.8130,427 shs$6.55 million
03/26/2024$0.95$0.90
-5.67%		$0.97$0.8562,847 shs$7.05 million
03/25/2024$1.00$0.95
-4.59%		$1.00$0.9090,242 shs$7.47 million
03/22/2024$1.00$1.00$1.04$0.9750,131 shs$7.83 million
03/21/2024$1.00$1.00$1.10$0.98194,432 shs$7.83 million
03/20/2024$1.07$1.00
-6.54%		$1.06$0.95111,673 shs$7.83 million
03/19/2024$1.04$1.07
+2.88%		$1.40$1.04601,896 shs$8.38 million
03/18/2024$0.98$1.04
+6.11%		$1.08$1.0217,044 shs$8.14 million
03/15/2024$1.02$0.98
-3.91%		$1.04$0.9815,831 shs$7.67 million
03/14/2024$1.10$1.02
-7.27%		$1.13$1.0220,309 shs$7.99 million
03/13/2024$1.09$1.10
+0.92%		$1.17$1.00100,192 shs$8.61 million
03/12/2024$1.21$1.09
-9.92%		$1.23$1.0858,383 shs$8.54 million
03/11/2024$1.31$1.21
-7.63%		$1.28$1.11229,927 shs$9.47 million
03/08/2024$1.21$1.31
+8.26%		$1.33$1.21608,835 shs$10.26 million
03/07/2024$1.20$1.21
+0.83%		$1.23$1.1911,063 shs$9.47 million
03/06/2024$1.24$1.20
-3.23%		$1.28$1.1562,941 shs$9.40 million
03/05/2024$1.27$1.24
-2.36%		$1.30$1.2027,098 shs$9.71 million
03/04/2024$1.31$1.27
-3.05%		$1.30$1.1549,347 shs$9.94 million
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$1.37$1.31
-4.38%		$1.40$1.2594,979 shs$10.26 million
02/29/2024$1.38$1.37
-0.72%		$1.54$1.33341,886 shs$10.73 million
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

Related Companies:
This page (NASDAQ:SPEC) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press