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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.070.070.070.07-7.00%157,485
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
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