Spruce Biosciences, Inc. (SPRB)
OTCMKTS
· Delayed Price · Currency is USD
0.0700
0.00 (0.00%)
Jun 26, 2025, 3:38 PM EDT
Spruce Biosciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.00% | 157,485 |
Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 128,138 |
Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 235,522 |
Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 199,952 |
Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.57% | 154,832 |
Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.17% | 91,329 |
Jun 17, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.89% | 138,556 |
Jun 16, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.80% | 183,596 |
Jun 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.61% | 196,343 |
Jun 12, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 27.13% | 1,404,829 |
Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.60% | 73,825 |
Jun 10, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 280,336 |
Jun 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.10% | 1,285,630 |
Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 24,829 |
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 |