Skip to main content
logo
Spruce Biosciences, Inc. (SPRB)
OTCMKTS · Delayed Price · Currency is USD
0.1100
+0.0150 (15.79%)
Jul 18, 2025, 4:00 PM EDT

Spruce Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.100.110.100.110.1115.79%146,692
Jul 17, 20250.110.110.090.100.10-5.61%53,400
Jul 16, 20250.100.100.090.100.104.19%33,969
Jul 15, 20250.100.110.100.100.10-6.30%161,084
Jul 14, 20250.090.120.090.100.1015.39%460,628
Jul 11, 20250.070.110.070.090.0921.73%2,273,603
Jul 10, 20250.080.080.070.070.070.96%35,750
Jul 9, 20250.070.080.070.070.073.86%90,977
Jul 8, 20250.070.070.070.070.07-136,207
Jul 7, 20250.080.080.070.070.07-3.31%149,927
Jul 3, 20250.070.070.070.070.07-0.69%188,273
Jul 2, 20250.070.080.060.070.072.53%392,634
Jul 1, 20250.080.080.070.070.07-1.93%37,294
Jun 30, 20250.070.070.070.070.070.69%70,036
Jun 27, 20250.070.070.070.070.072.86%278,116
Jun 26, 20250.070.070.070.070.07-288,700
Jun 25, 20250.070.070.070.070.07-0.14%128,138
Jun 24, 20250.070.070.070.070.070.14%235,522
Jun 23, 20250.070.070.070.070.07-199,952
Jun 20, 20250.070.070.070.070.07-2.57%154,832
Jun 18, 20250.070.070.070.070.07-1.17%91,329
Jun 17, 20250.080.080.070.070.07-1.89%138,556
Jun 16, 20250.070.080.070.070.07-0.80%183,596
Jun 13, 20250.080.080.070.070.07-3.61%196,343
Jun 12, 20250.080.090.080.080.0827.13%1,404,829
Jun 11, 20250.060.060.060.060.061.60%73,825
Jun 10, 20250.060.070.060.060.06-280,336
Jun 9, 20250.070.070.060.060.06-6.10%1,285,630
Jun 6, 20250.060.060.060.060.06-1.69%24,829
Jun 5, 20250.070.070.060.070.077.97%31,386
Jun 4, 20250.060.070.060.060.06-7.38%312,472
Jun 3, 20250.070.070.060.070.071.82%385,207
Jun 2, 20250.070.070.060.060.06-2.39%350,080
May 30, 20250.070.070.070.070.07-5.90%223,611
May 29, 20250.060.070.060.070.078.59%245,879
May 28, 20250.060.070.060.060.06-1.39%13,882
May 27, 20250.060.060.060.060.063.05%95,034
May 23, 20250.060.060.060.060.064.27%53,081
May 22, 20250.060.060.060.060.06-4.13%24,865
May 21, 20250.060.060.060.060.06-2.93%30,922
May 20, 20250.060.060.060.060.060.15%94,867
May 19, 20250.060.070.060.060.06-0.15%289,648
May 16, 20250.060.070.060.060.06-1.52%91,932
May 15, 20250.060.070.060.070.076.29%270,558
May 14, 20250.070.070.060.060.06-5.34%162,428
May 13, 20250.060.070.060.070.07-9.03%252,950
May 12, 20250.070.080.060.070.07-3.49%603,934
May 9, 20250.070.070.070.070.072.97%186,229
May 8, 20250.070.070.060.070.07-0.62%643,256
May 7, 20250.070.070.060.070.072.82%544,976