Spectaire Holdings Inc (SPEC)
0.5724
+0.03
(+6.00%)
USD |
NASDAQ |
Apr 23, 16:00
0.5724
0.00 (0.00%)
After-Hours: 17:18
Spectaire Holdings Price: 0.5724 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 0.62 | 0.64 | 0.53 | 0.54 | 420767.0 |
| Apr 19, 2024 | 0.5682 | 0.6719 | 0.54 | 0.60 | 1.048M |
| Apr 18, 2024 | 0.6877 | 0.7346 | 0.607 | 0.62 | 2.195M |
| Apr 17, 2024 | 0.8771 | 2.170 | 0.7517 | 0.7801 | 54.22M |
| Apr 16, 2024 | 0.98 | 0.98 | 0.7903 | 0.7999 | 338629.0 |
| Apr 15, 2024 | 0.77 | 0.99 | 0.76 | 0.927 | 1.707M |
| Apr 12, 2024 | 0.6350 | 0.7499 | 0.6201 | 0.7315 | 135527.0 |
| Apr 11, 2024 | 0.6853 | 0.71 | 0.661 | 0.661 | 42538.00 |
| Apr 10, 2024 | 0.647 | 0.70 | 0.6301 | 0.6853 | 35936.00 |
| Apr 09, 2024 | 0.70 | 0.70 | 0.647 | 0.67 | 23758.00 |
| Apr 08, 2024 | 0.6937 | 0.70 | 0.65 | 0.694 | 25195.00 |
| Apr 05, 2024 | 0.6774 | 0.7095 | 0.661 | 0.69 | 47590.00 |
| Apr 04, 2024 | 0.72 | 0.7500 | 0.682 | 0.70 | 52853.00 |
| Apr 03, 2024 | 0.72 | 0.8399 | 0.681 | 0.701 | 175587.0 |
| Apr 02, 2024 | 0.68 | 0.7287 | 0.65 | 0.7287 | 76429.00 |
| Apr 01, 2024 | 0.726 | 0.726 | 0.6528 | 0.705 | 68282.00 |
| Mar 28, 2024 | 0.81 | 0.8812 | 0.6177 | 0.7129 | 161198.0 |
| Mar 27, 2024 | 0.90 | 0.9199 | 0.8061 | 0.8363 | 30507.00 |
| Mar 26, 2024 | 0.97 | 0.97 | 0.8491 | 0.90 | 63960.00 |
| Mar 25, 2024 | 1.00 | 1.00 | 0.901 | 0.9541 | 99878.00 |
| Mar 22, 2024 | 1.03 | 1.043 | 0.9713 | 1.00 | 51649.00 |
| Mar 21, 2024 | 1.04 | 1.10 | 0.98 | 1.00 | 194480.0 |
| Mar 20, 2024 | 1.06 | 1.06 | 0.9523 | 1.00 | 133113.0 |
| Mar 19, 2024 | 1.096 | 1.40 | 1.04 | 1.07 | 604740.0 |
| Mar 18, 2024 | 1.06 | 1.08 | 1.02 | 1.04 | 17147.00 |
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).
Price Range, Past 5 Years
0.54
Minimum
Apr 22 2024
4.97
Maximum
Oct 20 2023
1.636
Average
1.65
Median
Nov 28 2023
Price Benchmarks
| Casella Waste Systems Inc | 95.34 |
| Perma-Fix Environmental Services Inc | 11.62 |
| Stericycle Inc | 50.33 |
| Zurn Elkay Water Solutions Corp | 32.74 |
| LanzaTech Global Inc | 2.64 |
Price Related Metrics
| Price to Book Value | 5.374 |
| Market Cap | 8.783M |