Spectaire Holdings, Inc. - Warrants NASDAQ:SPECW Historical Prices

Below are the 61 trading days of historical prices for SPECW.

# Exchange Symbol Date Open High Low Close
61 NASDAQ SPECW Fri, Mar 1, 2024 0.05 0.05 0.05 0.05
60 NASDAQ SPECW Thu, Feb 29, 2024 0.05 0.05 0.03 0.04
59 NASDAQ SPECW Wed, Feb 28, 2024 0.04 0.04 0.04 0.04
58 NASDAQ SPECW Tue, Feb 27, 2024 0.04 0.04 0.04 0.04
57 NASDAQ SPECW Mon, Feb 26, 2024 0.04 0.04 0.03 0.03
56 NASDAQ SPECW Fri, Feb 16, 2024 0.03 0.04 0.03 0.04
55 NASDAQ SPECW Thu, Feb 15, 2024 0.04 0.04 0.04 0.04
54 NASDAQ SPECW Wed, Feb 14, 2024 0.04 0.04 0.03 0.04
53 NASDAQ SPECW Tue, Feb 13, 2024 0.03 0.03 0.03 0.03
52 NASDAQ SPECW Wed, Feb 7, 2024 0.04 0.04 0.04 0.04
51 NASDAQ SPECW Tue, Feb 6, 2024 0.03 0.04 0.03 0.04
50 NASDAQ SPECW Mon, Feb 5, 2024 0.03 0.03 0.03 0.03
49 NASDAQ SPECW Fri, Feb 2, 2024 0.03 0.03 0.03 0.03
48 NASDAQ SPECW Thu, Feb 1, 2024 0.03 0.03 0.03 0.03
47 NASDAQ SPECW Wed, Jan 31, 2024 0.03 0.03 0.03 0.03
46 NASDAQ SPECW Tue, Jan 30, 2024 0.03 0.04 0.03 0.04
45 NASDAQ SPECW Mon, Jan 29, 2024 0.03 0.03 0.03 0.03
44 NASDAQ SPECW Thu, Jan 25, 2024 0.04 0.04 0.04 0.04
43 NASDAQ SPECW Wed, Jan 24, 2024 0.03 0.04 0.03 0.03
42 NASDAQ SPECW Tue, Jan 23, 2024 0.03 0.03 0.03 0.03
41 NASDAQ SPECW Mon, Jan 22, 2024 0.04 0.04 0.03 0.03
40 NASDAQ SPECW Thu, Jan 18, 2024 0.04 0.04 0.04 0.04
39 NASDAQ SPECW Tue, Jan 16, 2024 0.03 0.05 0.03 0.05
38 NASDAQ SPECW Fri, Jan 12, 2024 0.05 0.05 0.04 0.04
37 NASDAQ SPECW Thu, Jan 11, 2024 0.06 0.07 0.05 0.05
36 NASDAQ SPECW Wed, Jan 10, 2024 0.03 0.05 0.03 0.05
35 NASDAQ SPECW Tue, Jan 9, 2024 0.04 0.06 0.03 0.06
34 NASDAQ SPECW Mon, Jan 8, 2024 0.04 0.05 0.04 0.04
33 NASDAQ SPECW Thu, Jan 4, 2024 0.01 0.01 0.01 0.01
32 NASDAQ SPECW Fri, Dec 29, 2023 0.01 0.01 0.01 0.01
31 NASDAQ SPECW Thu, Dec 28, 2023 0.01 0.01 0.01 0.01
30 NASDAQ SPECW Wed, Dec 27, 2023 0.01 0.01 0.01 0.01
29 NASDAQ SPECW Tue, Dec 26, 2023 0.01 0.01 0.01 0.01
28 NASDAQ SPECW Thu, Dec 21, 2023 0.01 0.01 0.01 0.01
27 NASDAQ SPECW Fri, Dec 8, 2023 0.02 0.02 0.02 0.02
26 NASDAQ SPECW Thu, Dec 7, 2023 0.01 0.01 0.01 0.01
25 NASDAQ SPECW Wed, Dec 6, 2023 0.02 0.03 0.02 0.02
24 NASDAQ SPECW Mon, Dec 4, 2023 0.02 0.03 0.02 0.02
23 NASDAQ SPECW Thu, Nov 30, 2023 0.02 0.02 0.02 0.02
22 NASDAQ SPECW Wed, Nov 29, 2023 0.02 0.02 0.02 0.02
21 NASDAQ SPECW Tue, Nov 28, 2023 0.01 0.01 0.01 0.01
20 NASDAQ SPECW Mon, Nov 27, 2023 0.02 0.02 0.01 0.01
19 NASDAQ SPECW Fri, Nov 24, 2023 0.03 0.03 0.02 0.02
18 NASDAQ SPECW Tue, Nov 21, 2023 0.04 0.04 0.02 0.02
17 NASDAQ SPECW Tue, Nov 14, 2023 0.04 0.04 0.04 0.04
16 NASDAQ SPECW Mon, Nov 13, 2023 0.06 0.06 0.06 0.06
15 NASDAQ SPECW Fri, Nov 10, 2023 0.06 0.06 0.05 0.05
14 NASDAQ SPECW Wed, Nov 8, 2023 0.04 0.04 0.04 0.04
13 NASDAQ SPECW Tue, Nov 7, 2023 0.04 0.04 0.04 0.04
12 NASDAQ SPECW Mon, Nov 6, 2023 0.04 0.07 0.04 0.04
11 NASDAQ SPECW Fri, Nov 3, 2023 0.04 0.04 0.04 0.04
10 NASDAQ SPECW Thu, Nov 2, 2023 0.04 0.04 0.04 0.04
9 NASDAQ SPECW Wed, Nov 1, 2023 0.05 0.13 0.04 0.04
8 NASDAQ SPECW Tue, Oct 31, 2023 0.05 0.05 0.05 0.05
7 NASDAQ SPECW Mon, Oct 30, 2023 0.03 0.04 0.03 0.04
6 NASDAQ SPECW Fri, Oct 27, 2023 0.04 0.04 0.04 0.04
5 NASDAQ SPECW Thu, Oct 26, 2023 0.03 0.04 0.03 0.03
4 NASDAQ SPECW Wed, Oct 25, 2023 0.03 0.03 0.02 0.03
3 NASDAQ SPECW Tue, Oct 24, 2023 0.04 0.04 0.02 0.02
2 NASDAQ SPECW Mon, Oct 23, 2023 0.07 0.07 0.03 0.04
1 NASDAQ SPECW Fri, Oct 20, 2023 0.05 0.08 0.04 0.05
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024