Spruce Biosciences, Inc. (SPRBD)
OTCMKTS · Delayed Price · Currency is USD
7.00
-0.50 (-6.67%)
At close: Aug 29, 2025
Spruce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -6.67% | 786 |
| Aug 28, 2025 | 7.45 | 7.50 | 7.17 | 7.50 | 7.50 | 0.27% | 2,617 |
| Aug 27, 2025 | 7.43 | 7.48 | 7.43 | 7.48 | 7.48 | -1.58% | 3,227 |
| Aug 26, 2025 | 7.95 | 7.95 | 7.51 | 7.60 | 7.60 | -4.40% | 1,625 |
| Aug 25, 2025 | 8.25 | 8.25 | 7.70 | 7.95 | 7.95 | -3.05% | 1,644 |
| Aug 22, 2025 | 8.25 | 8.25 | 7.60 | 8.20 | 8.20 | -3.53% | 5,615 |
| Aug 21, 2025 | 7.79 | 8.50 | 7.79 | 8.50 | 8.50 | 1.55% | 1,593 |
| Aug 20, 2025 | 7.72 | 8.37 | 7.72 | 8.37 | 8.37 | -6.11% | 1,145 |
| Aug 19, 2025 | 8.30 | 8.92 | 8.10 | 8.92 | 8.92 | -0.39% | 1,063 |
| Aug 18, 2025 | 8.85 | 8.95 | 8.30 | 8.95 | 8.95 | -0.67% | 3,135 |
| Aug 15, 2025 | 9.60 | 10.00 | 8.49 | 9.01 | 9.01 | 2.97% | 5,242 |
| Aug 14, 2025 | 8.96 | 8.96 | 8.75 | 8.75 | 8.75 | -5.93% | 863 |
| Aug 13, 2025 | 9.00 | 9.50 | 8.41 | 9.30 | 9.30 | 3.36% | 3,227 |
| Aug 12, 2025 | 8.51 | 9.17 | 8.51 | 9.00 | 9.00 | -1.64% | 1,876 |
| Aug 11, 2025 | 9.00 | 9.17 | 8.50 | 9.15 | 9.15 | -8.36% | 2,554 |
| Aug 8, 2025 | 9.48 | 10.50 | 8.03 | 9.99 | 9.99 | -12.34% | 5,705 |
| Aug 7, 2025 | 9.42 | 11.99 | 9.42 | 11.39 | 11.39 | 12.49% | 2,881 |
| Aug 6, 2025 | 10.22 | 10.50 | 7.70 | 10.13 | 10.13 | - | 2,488 |
| Aug 5, 2025 | 8.63 | 10.53 | 8.63 | 10.13 | 10.13 | 12.50% | 3,635 |
| Aug 4, 2025 | 8.18 | 9.00 | 7.88 | 9.00 | 9.00 | 10.09% | 512 |
| Aug 1, 2025 | 8.03 | 8.93 | 8.03 | 8.18 | 8.18 | -0.91% | 419 |
| Jul 31, 2025 | 9.00 | 9.00 | 7.73 | 8.25 | 8.25 | 0.92% | 4,550 |
| Jul 30, 2025 | 9.00 | 9.00 | 8.18 | 8.18 | 8.18 | -8.21% | 1,514 |
| Jul 29, 2025 | 8.36 | 9.00 | 7.92 | 8.91 | 8.91 | 9.95% | 478 |
| Jul 28, 2025 | 9.08 | 11.15 | 8.10 | 8.10 | 8.10 | -8.03% | 1,387 |
| Jul 25, 2025 | 8.85 | 9.08 | 8.25 | 8.81 | 8.81 | -3.75% | 968 |
| Jul 24, 2025 | 9.00 | 9.84 | 8.63 | 9.15 | 9.15 | -1.22% | 2,624 |
| Jul 23, 2025 | 8.25 | 9.75 | 8.25 | 9.26 | 9.26 | 2.92% | 7,246 |
| Jul 22, 2025 | 9.00 | 9.23 | 7.13 | 9.00 | 9.00 | 3.20% | 3,310 |
| Jul 21, 2025 | 8.21 | 9.00 | 6.76 | 8.72 | 8.72 | 5.71% | 10,387 |
| Jul 18, 2025 | 7.34 | 8.25 | 7.13 | 8.25 | 8.25 | 15.79% | 1,954 |
| Jul 17, 2025 | 7.88 | 8.03 | 6.71 | 7.13 | 7.13 | -5.62% | 710 |
| Jul 16, 2025 | 7.36 | 7.55 | 6.77 | 7.55 | 7.55 | 4.20% | 451 |
| Jul 15, 2025 | 7.58 | 8.24 | 7.25 | 7.25 | 7.25 | -6.31% | 2,146 |
| Jul 14, 2025 | 6.38 | 8.63 | 6.38 | 7.73 | 7.73 | 15.40% | 6,140 |
| Jul 11, 2025 | 5.47 | 8.55 | 5.41 | 6.70 | 6.70 | 21.73% | 30,313 |
| Jul 10, 2025 | 5.78 | 5.78 | 5.33 | 5.51 | 5.51 | 0.95% | 475 |
| Jul 9, 2025 | 5.25 | 5.79 | 5.15 | 5.45 | 5.45 | 3.87% | 1,212 |
| Jul 8, 2025 | 5.25 | 5.54 | 5.15 | 5.25 | 5.25 | - | 1,815 |
| Jul 7, 2025 | 5.78 | 5.81 | 4.96 | 5.25 | 5.25 | -3.31% | 1,998 |
| Jul 3, 2025 | 5.24 | 5.43 | 5.21 | 5.43 | 5.43 | -0.69% | 2,509 |
| Jul 2, 2025 | 5.26 | 5.96 | 4.77 | 5.47 | 5.47 | 2.53% | 5,234 |
| Jul 1, 2025 | 5.78 | 5.78 | 5.12 | 5.33 | 5.33 | -1.93% | 496 |
| Jun 30, 2025 | 5.28 | 5.44 | 5.12 | 5.44 | 5.44 | 0.70% | 932 |
| Jun 27, 2025 | 4.96 | 5.47 | 4.96 | 5.40 | 5.40 | 2.86% | 3,707 |
| Jun 26, 2025 | 5.25 | 5.62 | 4.96 | 5.25 | 5.25 | - | 3,848 |
| Jun 25, 2025 | 5.26 | 5.62 | 5.25 | 5.25 | 5.25 | -0.15% | 1,707 |
| Jun 24, 2025 | 5.26 | 5.40 | 5.25 | 5.26 | 5.26 | 0.15% | 3,139 |
| Jun 23, 2025 | 5.29 | 5.57 | 5.25 | 5.25 | 5.25 | - | 2,665 |
| Jun 20, 2025 | 5.32 | 5.47 | 5.25 | 5.25 | 5.25 | -2.58% | 2,063 |