SPEC.ST(SPEC.ST)
SPEC.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 2.20M |
| 7/23/2026 | $0.03 | $0.03 | $0.03 | $0.03 | 2.23M |
| 7/22/2026 | $0.04 | $0.04 | $0.03 | $0.03 | 10.74M |
| 7/21/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 3.61M |
| 7/20/2026 | $0.05 | $0.05 | $0.04 | $0.04 | 3.73M |
| 7/17/2026 | $0.04 | $0.07 | $0.04 | $0.05 | 5.40M |
| 7/16/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 2.45M |
| 7/15/2026 | $0.05 | $0.05 | $0.04 | $0.05 | 1.31M |
| 7/14/2026 | $0.05 | $0.05 | $0.04 | $0.05 | 2.60M |
| 7/13/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 3.29M |
| 7/10/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 1.80M |
| 7/9/2026 | $0.06 | $0.06 | $0.05 | $0.05 | 2.68M |
| 7/8/2026 | $0.05 | $0.06 | $0.05 | $0.05 | 2.07M |
| 7/7/2026 | $0.05 | $0.06 | $0.05 | $0.06 | 1.71M |
| 7/6/2026 | $0.06 | $0.07 | $0.05 | $0.06 | 1.57M |
| 7/3/2026 | $0.06 | $0.07 | $0.06 | $0.06 | 3.18M |
| 7/2/2026 | $0.04 | $0.06 | $0.04 | $0.06 | 1.75M |
| 7/1/2026 | $0.06 | $0.06 | $0.05 | $0.06 | 965,330 |
| 6/30/2026 | $0.07 | $0.08 | $0.05 | $0.06 | 8.43M |
| 6/29/2026 | $0.04 | $0.09 | $0.04 | $0.05 | 4.65M |
| 6/26/2026 | $0.05 | $0.05 | $0.04 | $0.04 | 1.05M |
| 6/25/2026 | $0.05 | $0.05 | $0.04 | $0.05 | 2.33M |
| 6/24/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 725,229 |
| 6/23/2026 | $0.04 | $0.04 | $0.04 | $0.04 | 1.36M |
| 6/22/2026 | $0.05 | $0.05 | $0.04 | $0.04 | 3.25M |
| 6/18/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 876,611 |
| 6/17/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 4.05M |
| 6/16/2026 | $0.05 | $0.05 | $0.04 | $0.05 | 2.01M |
| 6/15/2026 | $0.05 | $0.06 | $0.04 | $0.05 | 17.05M |
| 6/12/2026 | $0.07 | $0.07 | $0.04 | $0.05 | 29.55M |
| 6/11/2026 | $0.11 | $0.12 | $0.11 | $0.12 | 1.02M |
| 6/10/2026 | $0.13 | $0.13 | $0.12 | $0.12 | 1.42M |
| 6/9/2026 | $0.13 | $0.13 | $0.12 | $0.13 | 409,484 |
| 6/8/2026 | $0.14 | $0.14 | $0.11 | $0.13 | 2.49M |
| 6/5/2026 | $0.14 | $0.15 | $0.13 | $0.14 | 927,510 |
| 6/4/2026 | $0.15 | $0.17 | $0.14 | $0.14 | 1.92M |
| 6/3/2026 | $0.17 | $0.17 | $0.14 | $0.15 | 2.58M |
| 6/2/2026 | $0.16 | $0.17 | $0.15 | $0.17 | 2.84M |
| 6/1/2026 | $0.14 | $0.17 | $0.12 | $0.16 | 5.62M |
| 5/29/2026 | $0.12 | $0.15 | $0.12 | $0.14 | 6.22M |
| 5/28/2026 | $0.11 | $0.14 | $0.11 | $0.13 | 7.07M |
| 5/27/2026 | $0.09 | $0.13 | $0.09 | $0.10 | 5.03M |
| 5/26/2026 | $0.09 | $0.09 | $0.08 | $0.09 | 1.04M |
| 5/25/2026 | $0.08 | $0.09 | $0.08 | $0.09 | 1.17M |
| 5/22/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 847,383 |
| 5/21/2026 | $0.07 | $0.09 | $0.07 | $0.09 | 3.58M |
| 5/20/2026 | $0.06 | $0.08 | $0.06 | $0.07 | 2.83M |
| 5/19/2026 | $0.06 | $0.07 | $0.06 | $0.06 | 4.26M |
| 5/18/2026 | $0.06 | $0.06 | $0.06 | $0.06 | 1.11M |
| 5/15/2026 | $0.06 | $0.07 | $0.06 | $0.06 | 1.71M |
| 5/13/2026 | $0.06 | $0.06 | $0.06 | $0.06 | 2.04M |
| 5/12/2026 | $0.06 | $0.07 | $0.06 | $0.06 | 640,545 |
| 5/11/2026 | $0.07 | $0.07 | $0.06 | $0.06 | 1.65M |
| 5/8/2026 | $0.07 | $0.07 | $0.06 | $0.07 | 646,748 |
| 5/7/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 1.22M |
| 5/6/2026 | $0.07 | $0.07 | $0.06 | $0.07 | 1.86M |
| 5/5/2026 | $0.07 | $0.07 | $0.06 | $0.07 | 3.18M |
| 5/4/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 774,370 |
| 4/30/2026 | $0.07 | $0.08 | $0.07 | $0.07 | 516,405 |
| 4/29/2026 | $0.07 | $0.08 | $0.07 | $0.07 | 549,767 |
| 4/28/2026 | $0.07 | $0.08 | $0.07 | $0.07 | 1.03M |
| 4/27/2026 | $0.07 | $0.07 | $0.06 | $0.07 | 1.37M |