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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20250.070.080.070.070.07-1.39%673,344
May 5, 20250.070.070.070.070.07-2.64%962,620
May 2, 20250.070.080.070.070.070.89%752,417
May 1, 20250.080.080.070.070.07-7.46%685,153
Apr 30, 20250.080.080.070.080.08-4.58%2,864,239
Apr 29, 20250.060.090.060.080.085.47%4,396,493
Apr 28, 20250.100.100.080.080.08-39.45%13,147,949
Apr 25, 20250.140.140.120.130.13-7.22%4,646,755
Apr 24, 20250.130.140.130.140.145.27%2,325,015
Apr 23, 20250.130.130.130.130.132.55%1,101,097
Apr 22, 20250.130.140.120.130.136.93%2,391,420
Apr 21, 20250.120.130.120.120.122.11%2,703,883
Apr 17, 20250.130.130.110.120.12-3.50%3,983,698
Apr 16, 20250.130.140.120.120.12-6.82%4,427,789
Apr 15, 20250.180.190.130.130.13-58.02%30,509,156
Apr 14, 20250.300.320.300.310.318.04%106,685
Apr 11, 20250.290.310.270.290.29-1.39%435,468
Apr 10, 20250.300.310.270.300.30-253,837
Apr 9, 20250.270.300.260.300.305.92%210,146
Apr 8, 20250.290.310.270.280.281.81%162,344
Apr 7, 20250.270.290.260.270.27-2.48%360,255
Apr 4, 20250.280.310.270.280.28-4.13%682,354
Apr 3, 20250.290.300.260.290.29-0.10%886,683
Apr 2, 20250.260.300.260.290.299.21%438,950
Apr 1, 20250.290.290.260.270.27-7.51%745,230
Mar 31, 20250.300.300.280.290.29-1.69%171,772
Mar 28, 20250.310.320.280.300.30-7.06%340,080
Mar 27, 20250.310.320.310.320.32-0.47%47,134
Mar 26, 20250.320.330.300.320.32-1.24%110,547