Spectaire Holdings Price Insights

Spectaire Holdings Inc (SPEC)

0.483 -0.05 (-9.74%) USD | NASDAQ | May 17, 16:00

0.483 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.

Date	Open	High	Low	Close	Volume
May 17, 2024	0.53	0.53	0.4511	0.4731	117439.0
May 16, 2024	0.5315	0.5758	0.502	0.5351	90223.00
May 15, 2024	0.5445	0.5586	0.531	0.5558	51739.00
May 14, 2024	0.55	0.5864	0.53	0.5403	101369.0
May 13, 2024	0.5579	0.59	0.5501	0.56	93686.00
May 10, 2024	0.531	0.5575	0.53	0.531	39449.00
May 09, 2024	0.56	0.571	0.54	0.54	65925.00
May 08, 2024	0.568	0.5993	0.56	0.576	57200.00
May 07, 2024	0.5907	0.5996	0.5588	0.571	62091.00
May 06, 2024	0.58	0.60	0.58	0.58	89553.00
May 03, 2024	0.597	0.6098	0.5646	0.5794	71715.00
May 02, 2024	0.60	0.6196	0.5715	0.5825	94226.00
May 01, 2024	0.60	0.62	0.5801	0.60	68008.00
Apr 30, 2024	0.609	0.6289	0.57	0.605	100575.0
Apr 29, 2024	0.6301	0.65	0.59	0.592	103991.0
Apr 26, 2024	0.58	0.67	0.541	0.649	415845.0
Apr 25, 2024	0.5696	0.5901	0.52	0.5699	218316.0
Apr 24, 2024	0.5288	0.5879	0.521	0.5711	223705.0
Apr 23, 2024	0.525	0.5987	0.525	0.583	205249.0
Apr 22, 2024	0.62	0.64	0.53	0.54	459076.0
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

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

0.483

Minimum

May 17 2024

4.97

Maximum

Oct 20 2023

1.504

Average

1.62

Median

Dec 08 2023

Price Benchmarks

Casella Waste Systems Inc	98.55
Perma-Fix Environmental Services Inc	11.84
Stericycle Inc	46.53
Zurn Elkay Water Solutions Corp	32.53
LanzaTech Global Inc	2.485

Price Related Metrics

Price to Book Value	4.442
Market Cap	7.260M