Spruce Biosciences, Inc. (SPRB)
OTCMKTS
· Delayed Price · Currency is USD
0.0606
-0.0053 (-8.04%)
Jun 5, 2025, 3:12 PM EDT
Spruce Biosciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.97% | 31,386 |
Jun 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.38% | 312,472 |
Jun 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.82% | 385,207 |
Jun 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -2.39% | 350,080 |
May 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.90% | 223,611 |
May 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.59% | 245,879 |
May 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.39% | 13,882 |
May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.05% | 95,034 |
May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.27% | 53,081 |
May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.13% | 24,865 |
May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.93% | 30,922 |
May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.15% | 94,867 |
May 19, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.15% | 289,648 |
May 16, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.52% | 91,932 |
May 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.29% | 270,558 |
May 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.34% | 162,428 |
May 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -9.03% | 252,950 |
May 12, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -3.49% | 603,934 |
May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.97% | 186,229 |
May 8, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -0.62% | 643,256 |
May 7, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.82% | 544,976 |
May 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.39% | 673,344 |
May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.64% | 962,620 |
May 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.89% | 752,417 |
May 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.46% | 685,153 |
Apr 30, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -4.58% | 2,864,239 |
Apr 29, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 5.47% | 4,396,493 |
Apr 28, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -39.45% | 13,147,949 |
Apr 25, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.22% | 4,646,755 |
Apr 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.27% | 2,325,015 |
Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.55% | 1,101,097 |
Apr 22, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 6.93% | 2,391,420 |
Apr 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.11% | 2,703,883 |
Apr 17, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.50% | 3,983,698 |
Apr 16, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -6.82% | 4,427,789 |
Apr 15, 2025 | 0.18 | 0.19 | 0.13 | 0.13 | 0.13 | -58.02% | 30,509,156 |
Apr 14, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 8.04% | 106,685 |
Apr 11, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | -1.39% | 435,468 |
Apr 10, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | - | 253,837 |
Apr 9, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 5.92% | 210,146 |
Apr 8, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | 1.81% | 162,344 |
Apr 7, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -2.48% | 360,255 |
Apr 4, 2025 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | -4.13% | 682,354 |
Apr 3, 2025 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | -0.10% | 886,683 |
Apr 2, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 9.21% | 438,950 |
Apr 1, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -7.51% | 745,230 |
Mar 31, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 171,772 |
Mar 28, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | -7.06% | 340,080 |
Mar 27, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.47% | 47,134 |
Mar 26, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -1.24% | 110,547 |