Spectaire (SPEC) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free SPEC Stock Alerts $0.54 -0.02 (-3.60%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media Spectaire Stock Price Performance5 Day Performance+0.77%1 Month Performance-33.10%3 Month Performance-66.97%6 Month Performance-74.76%Year-To-Date Performance-67.57%1 Year Performance+254.37% 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 Email Address Ad The Freeport SocietyBill Clinton Backing Biden Replacement???Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…Click here now for my urgent election forecast. SPEC Stock Chart for Thursday, May, 16, 2024 SPEC Chart by TradingView Spectaire Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$0.56$0.54-3.72%$0.58$0.5090,223 shs$8.21 million05/15/2024$0.54$0.56+2.87%$0.56$0.5351,713 shs$8.53 million05/14/2024$0.56$0.54-3.52%$0.59$0.5399,345 shs$8.29 million05/13/2024$0.53$0.56+5.46%$0.59$0.5592,597 shs$8.60 million05/10/2024$0.54$0.53-1.67%$0.56$0.5338,997 shs$8.15 million05/09/2024$0.58$0.54-6.25%$0.57$0.5462,552 shs$8.29 million Get the Latest News and Ratings for SPEC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Spectaire and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$0.57$0.58+0.88%$0.60$0.5656,087 shs$8.84 million05/07/2024$0.58$0.57-1.55%$0.60$0.5661,419 shs$8.77 million05/06/2024$0.58$0.58+0.10%$0.60$0.5889,543 shs$8.90 million05/03/2024$0.58$0.58-0.53%$0.61$0.5671,303 shs$8.89 million05/02/2024$0.60$0.58-2.92%$0.62$0.5793,975 shs$8.94 million05/01/2024$0.61$0.60-0.83%$0.62$0.5864,976 shs$9.21 million04/30/2024$0.59$0.61+2.20%$0.63$0.57100,314 shs$9.29 million04/29/2024$0.65$0.59-8.78%$0.65$0.59102,054 shs$9.09 million04/26/2024$0.57$0.65+13.88%$0.67$0.54415,477 shs$9.96 million04/25/2024$0.57$0.57-0.21%$0.59$0.52216,562 shs$8.75 million04/24/2024$0.58$0.57-2.04%$0.59$0.52222,778 shs$8.77 million04/23/2024$0.54$0.58+7.96%$0.60$0.53199,340 shs$8.95 million04/22/2024$0.60$0.54-10.00%$0.64$0.53432,906 shs$8.29 million04/19/2024$0.62$0.60-3.23%$0.67$0.541.05 million shs$9.21 million04/18/2024$0.78$0.62-20.52%$0.73$0.612.11 million shs$9.52 million04/17/2024$0.80$0.78-2.48%$2.17$0.7553.91 million shs$11.98 million04/16/2024$0.93$0.80-13.71%$0.98$0.79333,305 shs$12.28 million04/15/2024$0.73$0.93+26.73%$0.99$0.761.58 million shs$14.23 million04/12/2024$0.66$0.73+10.67%$0.75$0.62132,525 shs$11.23 million04/11/2024$0.69$0.66-3.55%$0.71$0.6642,538 shs$10.15 million04/10/2024$0.67$0.69+2.28%$0.70$0.6335,825 shs$10.52 million04/09/2024$0.69$0.67-3.46%$0.70$0.6523,698 shs$10.28 million04/08/2024$0.69$0.69+0.58%$0.70$0.6524,595 shs$10.65 million04/05/2024$0.70$0.69-1.43%$0.71$0.6647,387 shs$5.40 million04/04/2024$0.70$0.70-0.14%$0.75$0.6852,853 shs$5.48 million04/03/2024$0.73$0.70-3.80%$0.84$0.68175,562 shs$5.49 million04/02/2024$0.71$0.73+3.36%$0.73$0.6576,427 shs$5.71 million04/01/2024$0.71$0.71-1.11%$0.73$0.6568,282 shs$5.52 million03/29/2024$0.71$0.71$0.88$0.62161,198 shs$5.58 million03/28/2024$0.84$0.71-14.76%$0.88$0.62160,458 shs$5.58 million03/27/2024$0.90$0.84-7.08%$0.92$0.8130,427 shs$6.55 million03/26/2024$0.95$0.90-5.67%$0.97$0.8562,847 shs$7.05 million03/25/2024$1.00$0.95-4.59%$1.00$0.9090,242 shs$7.47 million03/22/2024$1.00$1.00$1.04$0.9750,131 shs$7.83 millionShocking $16T Elon Musk Crypto Leak (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details…03/21/2024$1.00$1.00$1.10$0.98194,432 shs$7.83 million03/20/2024$1.07$1.00-6.54%$1.06$0.95111,673 shs$7.83 million03/19/2024$1.04$1.07+2.88%$1.40$1.04601,896 shs$8.38 million03/18/2024$0.98$1.04+6.11%$1.08$1.0217,044 shs$8.14 million03/15/2024$1.02$0.98-3.91%$1.04$0.9815,831 shs$7.67 million03/14/2024$1.10$1.02-7.27%$1.13$1.0220,309 shs$7.99 million03/13/2024$1.09$1.10+0.92%$1.17$1.00100,192 shs$8.61 million03/12/2024$1.21$1.09-9.92%$1.23$1.0858,383 shs$8.54 million03/11/2024$1.31$1.21-7.63%$1.28$1.11229,927 shs$9.47 million03/08/2024$1.21$1.31+8.26%$1.33$1.21608,835 shs$10.26 million03/07/2024$1.20$1.21+0.83%$1.23$1.1911,063 shs$9.47 million03/06/2024$1.24$1.20-3.23%$1.28$1.1562,941 shs$9.40 million03/05/2024$1.27$1.24-2.36%$1.30$1.2027,098 shs$9.71 million03/04/2024$1.31$1.27-3.05%$1.30$1.1549,347 shs$9.94 million03/01/2024$1.37$1.31-4.38%$1.40$1.2594,979 shs$10.26 million02/29/2024$1.38$1.37-0.72%$1.54$1.33341,886 shs$10.73 million02/28/2024$1.36$1.38+1.47%$1.43$1.3542,163 shs$10.81 million02/27/2024$1.43$1.36-4.90%$1.45$1.3525,995 shs$10.65 million02/26/2024$1.41$1.43+1.42%$1.46$1.3619,854 shs$11.20 million02/23/2024$1.43$1.41-1.40%$1.43$1.3720,689 shs$11.04 million02/22/2024$1.41$1.43+1.42%$1.46$1.437,115 shs$11.20 million02/21/2024$1.55$1.41-9.03%$1.56$1.3941,460 shs$11.04 million02/20/2024$1.62$1.55-4.32%$1.64$1.5553,939 shs$12.14 million02/19/2024$1.62$1.62$1.75$1.48146,800 shs$12.69 million02/16/2024$1.67$1.62-2.99%$1.75$1.48146,894 shs$12.69 million02/15/2024$1.74$1.67-4.02%$1.79$1.6696,329 shs$13.08 million Related Companies: GVP Stock Price Chart IDAI Stock Price Chart STIX Stock Price Chart SCKT Stock Price Chart AMST Stock Price Chart RAYA Stock Price Chart VSME Stock Price Chart CAUD Stock Price Chart VISL Stock Price Chart AIHS Stock Price Chart Receive SPEC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Spectaire and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SPEC) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersGold Set to EXPLODE!Gold Safe ExchangeBiden FINISHED On June 13th?Paradigm PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe #1 Investment of the Decade… Porter & CompanyCharles Payne Demystifies OptionsUnstoppable ProsperityWhy Is Gold On a MASSIVE rally? Huge AlertsUrgent Nvidia WarningAltimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Spectaire Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.