UK markets closed

Spectaire Holdings Inc. (SPEC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.5794-0.0031 (-0.53%)
At close: 04:00PM EDT
0.5794 0.00 (0.00%)
After hours: 05:56PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.58180.60980.56460.57940.579462,781
02 May 20240.60000.62000.57200.58300.583094,000
01 May 20240.60000.62000.58000.60000.600068,000
30 Apr 20240.60900.62900.57000.60500.6050100,600
29 Apr 20240.63000.65000.59000.59200.5920104,000
26 Apr 20240.58000.67000.54100.64900.6490412,200
25 Apr 20240.57000.59000.52000.57000.5700218,300
24 Apr 20240.52900.58800.52100.57100.5710223,700
23 Apr 20240.52500.59900.52500.58300.5830205,200
22 Apr 20240.62000.64000.53000.54000.5400459,100
19 Apr 20240.56800.67200.54000.60000.60001,036,200
18 Apr 20240.68800.73500.60700.62000.62002,194,700
17 Apr 20240.87702.17000.75200.78000.780054,224,900
16 Apr 20240.98000.98000.79000.80000.8000338,600
15 Apr 20240.77000.99000.76000.92700.92701,707,400
12 Apr 20240.63500.75000.62000.73200.7320135,500
11 Apr 20240.68500.71000.66100.66100.661042,500
10 Apr 20240.64700.70000.63000.68500.685035,800
09 Apr 20240.70000.70000.64700.67000.670023,700
08 Apr 20240.69400.70000.65000.69400.694025,200
05 Apr 20240.67700.71000.66100.69000.690047,400
04 Apr 20240.72000.75000.68200.70000.700052,900
03 Apr 20240.72000.84000.68100.70100.7010175,600
02 Apr 20240.68000.72900.65000.72900.729076,400
01 Apr 20240.72600.72600.65300.70500.705068,300
28 Mar 20240.81000.88100.61800.71300.7130161,000
27 Mar 20240.90000.92000.80600.83600.836030,500
26 Mar 20240.97000.97000.84900.90000.900064,000
25 Mar 20241.00001.00000.90100.95400.954099,900
22 Mar 20241.03001.04300.97101.00001.000050,100
21 Mar 20241.04001.10000.98001.00001.0000194,400
20 Mar 20241.06001.06000.95201.00001.0000133,100
19 Mar 20241.09601.40001.04001.07001.0700604,700
18 Mar 20241.06001.08001.02001.04001.040017,000
15 Mar 20241.04001.04000.98000.98000.980015,800
14 Mar 20241.12001.12501.02001.02001.020020,600
13 Mar 20241.10001.17001.00001.10001.1000101,300
12 Mar 20241.20001.23001.08001.09001.090060,200
11 Mar 20241.24001.28001.11001.24001.2400230,300
08 Mar 20241.25001.33001.21001.31001.3100598,800
07 Mar 20241.19001.23401.19001.21001.210011,100
06 Mar 20241.22001.28001.15001.20001.200064,000
05 Mar 20241.24001.30001.20001.24001.240027,400
04 Mar 20241.30001.30001.15001.27001.270049,300
01 Mar 20241.37001.40001.25001.31001.310095,000
29 Feb 20241.50001.54001.33001.37001.3700344,000
28 Feb 20241.42001.46001.34001.38001.380049,000
27 Feb 20241.41001.45001.35001.36001.360026,000
26 Feb 20241.41201.45601.36001.43001.430019,900
23 Feb 20241.37001.43001.37001.41001.410020,700
22 Feb 20241.46001.46001.43001.43001.43007,100
21 Feb 20241.50001.56001.39001.41001.410041,500
20 Feb 20241.62001.63501.55001.55001.550053,900
16 Feb 20241.67001.75001.47601.62001.6200146,900
15 Feb 20241.75001.79001.66001.67001.670096,300
14 Feb 20241.63001.75001.60501.74001.740075,800
13 Feb 20241.60001.74301.59001.59001.5900121,000
12 Feb 20241.69601.71001.62001.65001.650017,500
09 Feb 20241.70001.75001.62001.72001.720015,300
08 Feb 20241.61001.68001.60001.66001.660027,100
07 Feb 20241.70001.70001.61001.65001.650014,300
06 Feb 20241.59001.70001.59001.70001.700030,800
05 Feb 20241.67001.67001.58001.63001.630025,600
02 Feb 20241.71001.72001.60001.66001.6600101,700
01 Feb 20241.68001.75001.57001.75001.7500102,900
31 Jan 20241.60001.80001.60001.73001.7300215,300
30 Jan 20241.67001.67601.53301.58001.580052,300
29 Jan 20241.92001.92001.65901.66001.660084,600
26 Jan 20242.00002.00001.82301.85001.850070,100
25 Jan 20242.12002.16501.96002.04002.0400391,700
24 Jan 20241.99002.12001.94002.06002.060023,100
23 Jan 20242.03002.08001.91002.03002.030070,500
22 Jan 20241.94002.19601.86802.14002.1400199,500
19 Jan 20242.07002.07001.79001.95001.950095,200
18 Jan 20242.14002.20002.01002.10002.1000111,900
17 Jan 20242.49002.62002.23002.25002.2500180,100
16 Jan 20242.43002.76002.20002.75002.7500293,500
12 Jan 20242.92002.97002.27002.39002.3900749,000
11 Jan 20243.31003.56002.70002.92002.920023,217,000
10 Jan 20242.22002.46002.22002.43002.4300300,600
09 Jan 20242.00002.46001.96102.34002.3400810,700
08 Jan 20242.61003.23002.17002.33002.330038,061,100
05 Jan 20241.52501.68001.52001.68001.6800226,400
04 Jan 20241.60001.60001.35001.57001.570038,700
03 Jan 20241.57001.65101.56001.63001.63009,500
02 Jan 20241.61001.66601.56001.57001.57007,300
29 Dec 20231.71001.73001.58001.65001.650022,900
28 Dec 20231.70001.70001.62001.68901.689013,200
27 Dec 20231.57001.74001.57001.69001.690014,100
26 Dec 20231.70001.76001.55001.56001.560086,800
22 Dec 20231.85001.92001.71001.75001.7500135,900
21 Dec 20231.65001.71901.65001.68001.68007,100
20 Dec 20231.75001.75001.65001.65001.650025,200
19 Dec 20231.69001.78001.69001.74001.740024,200
18 Dec 20231.88001.92001.66001.73001.7300146,900
15 Dec 20231.74001.75001.61001.61001.610077,900
14 Dec 20231.56001.75001.56001.75001.750036,900
13 Dec 20231.64001.75001.60001.75001.750017,600
12 Dec 20231.86002.40001.60001.73001.7300459,000
11 Dec 20231.64001.75001.55901.74001.740013,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...