Spectaire Holdings

SPEC
🏛️ usa →
0.00
Last Update: 2025-09-19
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.71 1.73 1.58 1.65 0.0M
2023-12-28 1.70 1.70 1.62 1.69 0.0M
2023-12-27 1.57 1.74 1.57 1.69 0.0M
2023-12-26 1.70 1.76 1.55 1.56 0.1M
2023-12-22 1.85 1.92 1.71 1.75 0.1M
2023-12-21 1.65 1.72 1.65 1.68 0.0M
2023-12-20 1.75 1.75 1.65 1.65 0.0M
2023-12-19 1.69 1.78 1.69 1.74 0.0M
2023-12-18 1.88 1.92 1.66 1.73 0.1M
2023-12-15 1.74 1.75 1.61 1.61 0.1M
2023-12-14 1.56 1.75 1.56 1.75 0.0M
2023-12-13 1.64 1.75 1.60 1.75 0.0M
2023-12-12 1.86 2.40 1.60 1.73 0.5M
2023-12-11 1.64 1.75 1.56 1.74 0.0M
2023-12-08 1.52 1.75 1.52 1.62 0.0M
2023-12-07 1.69 1.74 1.65 1.70 0.0M
2023-12-06 1.75 1.79 1.69 1.69 0.0M
2023-12-05 1.71 1.75 1.67 1.75 0.0M
2023-12-04 1.85 1.85 1.72 1.75 0.1M
2023-12-01 1.71 1.83 1.67 1.75 0.1M
2023-11-30 1.73 1.75 1.65 1.65 0.1M
2023-11-29 1.69 1.80 1.58 1.68 0.1M
2023-11-28 1.74 1.78 1.63 1.65 0.1M
2023-11-27 1.75 1.75 1.53 1.58 0.0M
2023-11-24 1.60 1.78 1.53 1.78 0.0M
2023-11-22 1.77 1.77 1.61 1.61 0.0M
2023-11-21 2.00 2.00 1.59 1.67 0.0M
2023-11-20 2.10 2.33 2.01 2.03 0.0M
2023-11-17 2.24 2.28 2.10 2.10 0.0M
2023-11-16 2.29 2.29 2.00 2.12 0.0M
2023-11-15 2.19 2.55 2.19 2.26 0.0M
2023-11-14 2.10 2.36 2.06 2.21 0.1M
2023-11-13 2.25 2.34 2.00 2.01 0.0M
2023-11-10 2.32 2.49 2.10 2.23 0.0M
2023-11-09 2.29 2.50 2.10 2.28 0.0M
2023-11-08 2.52 2.62 2.20 2.26 0.1M
2023-11-07 2.53 2.56 2.32 2.50 0.1M
2023-11-06 2.50 2.68 2.41 2.50 0.1M
2023-11-03 2.50 3.00 2.50 2.58 0.1M
2023-11-02 2.87 2.88 2.26 2.33 0.1M
2023-11-01 2.83 3.20 2.70 2.96 0.2M
2023-10-31 2.81 3.10 2.75 2.87 0.2M
2023-10-30 2.30 3.20 2.30 2.93 0.9M
2023-10-27 1.44 2.88 1.44 2.34 4.1M
2023-10-26 2.12 2.14 1.29 1.61 0.1M
2023-10-25 1.93 2.64 1.92 2.21 0.2M
2023-10-24 3.05 3.05 1.76 2.24 0.3M
2023-10-23 4.80 4.80 2.85 3.01 0.1M
2023-10-20 5.01 8.04 4.75 4.97 0.1M
2023-10-19 8.90 8.90 5.50 6.26 0.1M
2023-10-18 9.87 10.39 8.90 9.23 0.0M
2023-10-17 10.03 11.00 9.56 10.13 0.6M
2023-10-16 10.70 11.75 9.78 9.78 0.1M
2023-10-13 10.87 11.18 9.30 10.30 0.0M
2023-10-12 10.05 15.40 9.24 11.29 1.3M
2023-10-11 10.20 10.50 9.70 9.99 0.0M
2023-10-10 11.07 11.07 10.02 10.02 0.0M
2023-10-09 11.22 11.24 11.14 11.17 0.3M
2023-10-06 11.30 11.35 11.13 11.13 0.0M
2023-10-05 11.15 11.30 11.13 11.13 0.0M
2023-10-04 11.16 11.27 11.16 11.20 0.0M
2023-10-03 11.13 11.16 11.13 11.16 0.0M
2023-10-02 11.15 11.15 11.15 11.15 0.0M
2023-09-20 11.13 11.13 11.12 11.12 0.0M
2023-09-08 11.00 11.00 11.00 11.00 0.0M
2023-09-07 11.05 11.05 11.05 11.05 0.0M
2023-08-23 10.98 10.98 10.98 10.98 0.0M
2023-08-17 11.05 11.05 10.86 10.99 0.2M
2023-07-05 11.21 11.21 11.21 11.21 0.0M
2023-07-03 11.21 11.21 11.21 11.21 0.0M
2023-06-30 11.20 11.20 11.20 11.20 0.0M
2023-06-29 11.20 11.20 11.20 11.20 0.0M
2023-06-28 11.20 11.20 11.20 11.20 0.0M
2023-06-16 11.05 11.21 11.05 11.21 0.0M
2023-06-13 10.86 10.86 10.86 10.86 0.0M
2023-06-12 10.96 11.13 10.95 11.13 0.0M
2023-06-07 10.84 10.84 10.84 10.84 0.0M
2023-06-06 10.95 10.95 10.95 10.95 0.0M
2023-06-05 10.96 10.96 10.96 10.96 0.0M
2023-05-24 10.86 10.94 10.86 10.94 0.0M
2023-05-23 10.96 10.96 10.96 10.96 0.0M
2023-05-15 10.93 10.93 10.93 10.93 0.0M
2023-05-08 11.41 11.41 11.41 11.41 0.0M
2023-05-05 10.91 11.00 10.82 10.83 0.0M
2023-05-04 10.84 11.92 10.82 10.90 0.0M
2023-05-03 10.84 10.84 10.84 10.84 0.0M
2023-05-02 10.80 10.80 10.80 10.80 0.0M
2023-05-01 10.80 10.80 10.76 10.80 0.0M
2023-04-28 10.71 10.73 10.70 10.73 0.0M
2023-04-27 10.69 10.70 10.69 10.70 0.0M
2023-04-26 10.79 10.79 10.79 10.79 0.0M
2023-04-25 10.69 10.71 10.68 10.71 0.0M
2023-04-24 10.79 10.79 10.79 10.79 0.0M
2023-04-18 10.70 10.72 10.70 10.72 0.0M
2023-04-17 10.72 10.73 10.71 10.73 0.0M
2023-04-13 10.70 10.80 10.70 10.80 0.0M
2023-04-11 10.69 10.70 10.69 10.70 0.0M
2023-04-10 10.64 10.70 10.63 10.70 0.0M
2023-04-04 10.62 10.62 10.56 10.56 0.0M
2023-03-28 10.63 10.63 10.63 10.63 0.0M
2023-03-27 10.58 10.59 10.58 10.59 0.0M
2023-03-23 10.57 10.57 10.57 10.57 0.0M
2023-03-09 10.55 10.55 10.55 10.55 0.5M
2023-03-01 10.55 10.55 10.55 10.55 0.0M
2023-02-24 10.50 10.51 10.50 10.51 0.0M
2023-02-23 10.50 10.55 10.50 10.55 0.0M
2023-02-13 10.47 10.47 10.47 10.47 0.0M
2023-02-10 10.45 10.45 10.45 10.45 0.0M
2023-02-07 10.44 10.44 10.44 10.44 0.0M
2023-02-06 10.43 10.43 10.43 10.43 0.0M
2023-02-03 10.43 10.45 10.43 10.43 0.0M
2023-02-02 10.44 10.45 10.42 10.45 0.0M
2023-02-01 10.42 11.21 10.40 10.40 0.0M
2023-01-30 10.52 10.52 10.52 10.52 0.0M
2023-01-27 10.55 10.55 10.42 10.47 0.0M
2023-01-26 10.42 10.43 10.42 10.43 0.0M
2023-01-25 10.43 10.50 10.39 10.46 0.0M
2023-01-24 10.75 10.75 10.75 10.75 0.0M
2023-01-23 11.44 11.44 10.46 10.46 0.0M
2023-01-20 10.43 10.43 10.43 10.43 0.0M
2023-01-18 10.47 10.47 10.41 10.41 0.0M
2023-01-17 10.40 10.42 10.40 10.41 0.0M
2023-01-13 10.90 10.90 10.75 10.75 0.0M
2023-01-12 10.35 10.36 10.34 10.36 0.0M
2023-01-11 10.50 10.50 10.35 10.35 0.2M
2023-01-09 10.34 10.58 10.34 10.58 0.0M
2023-01-04 10.29 10.29 10.29 10.29 0.0M
2023-01-03 10.27 10.27 10.27 10.27 0.0M