Spectaire Holdings Price Insights

Spectaire Holdings Inc (SPEC)

0.055 +0.01 (+22.22%) USD | OTCM | Nov 21, 16:00

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	0.0485	0.055	0.043	0.055	138483.0
Nov 20, 2024	0.0625	0.0625	0.043	0.045	5859.00
Nov 19, 2024	0.0624	0.0624	0.043	0.043	168764.0
Nov 18, 2024	0.056	0.0625	0.0435	0.0625	2772.00
Nov 15, 2024	0.044	0.0697	0.0435	0.0527	9484.00
Nov 14, 2024	0.05	0.0698	0.0435	0.044	19214.00
Nov 13, 2024	0.051	0.051	0.0435	0.05	3530.00
Nov 12, 2024	0.0435	0.0505	0.0435	0.0505	3270.00
Nov 11, 2024	0.043	0.0498	0.043	0.0498	37787.00
Nov 08, 2024	0.0498	0.0498	0.043	0.0498	4771.00
Nov 07, 2024	0.043	0.0499	0.043	0.043	6296.00
Nov 06, 2024	0.045	0.0454	0.043	0.0431	8295.00
Nov 05, 2024	0.04	0.0474	0.04	0.0450	8265.00
Nov 04, 2024	0.0425	0.05	0.04	0.046	8783.00
Nov 01, 2024	0.045	0.0450	0.04	0.0450	5130.00
Oct 31, 2024	0.04	0.0475	0.04	0.0475	6498.00
Oct 30, 2024	0.05	0.05	0.0451	0.0477	13284.00
Oct 29, 2024	0.05	0.0575	0.0499	0.0500	45077.00
Oct 28, 2024	0.055	0.06	0.05	0.05	42326.00
Oct 25, 2024	0.07	0.07	0.0551	0.0615	23031.00
Oct 24, 2024	0.0585	0.06	0.053	0.0541	183277.0
Oct 23, 2024	0.0649	0.065	0.0535	0.0555	370666.0
Oct 22, 2024	0.053	0.079	0.053	0.065	36730.00
Oct 21, 2024	0.085	0.085	0.0463	0.057	976116.0
Oct 18, 2024	0.10	0.10	0.081	0.081	13030.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.043

Minimum

Nov 07 2024

11.41

Maximum

May 08 2023

6.744

Average

10.02

Median

Apr 13 2022

Price Benchmarks

Casella Waste Systems Inc	111.33
Perma-Fix Environmental Services Inc	14.81
Zurn Elkay Water Solutions Corp	39.35
Titan Environmental Solutions Inc	0.22
LanzaTech Global Inc	1.14

Price Related Metrics

PE Ratio	0.065
Earnings Yield	1.54K%
Market Cap	1.020M