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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20257.257.257.007.007.00-6.67%786
Aug 28, 20257.457.507.177.507.500.27%2,617
Aug 27, 20257.437.487.437.487.48-1.58%3,227
Aug 26, 20257.957.957.517.607.60-4.40%1,625
Aug 25, 20258.258.257.707.957.95-3.05%1,644
Aug 22, 20258.258.257.608.208.20-3.53%5,615
Aug 21, 20257.798.507.798.508.501.55%1,593
Aug 20, 20257.728.377.728.378.37-6.11%1,145
Aug 19, 20258.308.928.108.928.92-0.39%1,063
Aug 18, 20258.858.958.308.958.95-0.67%3,135
Aug 15, 20259.6010.008.499.019.012.97%5,242
Aug 14, 20258.968.968.758.758.75-5.93%863
Aug 13, 20259.009.508.419.309.303.36%3,227
Aug 12, 20258.519.178.519.009.00-1.64%1,876
Aug 11, 20259.009.178.509.159.15-8.36%2,554
Aug 8, 20259.4810.508.039.999.99-12.34%5,705
Aug 7, 20259.4211.999.4211.3911.3912.49%2,881
Aug 6, 202510.2210.507.7010.1310.13-2,488
Aug 5, 20258.6310.538.6310.1310.1312.50%3,635
Aug 4, 20258.189.007.889.009.0010.09%512
Aug 1, 20258.038.938.038.188.18-0.91%419
Jul 31, 20259.009.007.738.258.250.92%4,550
Jul 30, 20259.009.008.188.188.18-8.21%1,514
Jul 29, 20258.369.007.928.918.919.95%478
Jul 28, 20259.0811.158.108.108.10-8.03%1,387
Jul 25, 20258.859.088.258.818.81-3.75%968
Jul 24, 20259.009.848.639.159.15-1.22%2,624
Jul 23, 20258.259.758.259.269.262.92%7,246
Jul 22, 20259.009.237.139.009.003.20%3,310
Jul 21, 20258.219.006.768.728.725.71%10,387
Jul 18, 20257.348.257.138.258.2515.79%1,954
Jul 17, 20257.888.036.717.137.13-5.62%710
Jul 16, 20257.367.556.777.557.554.20%451
Jul 15, 20257.588.247.257.257.25-6.31%2,146
Jul 14, 20256.388.636.387.737.7315.40%6,140
Jul 11, 20255.478.555.416.706.7021.73%30,313
Jul 10, 20255.785.785.335.515.510.95%475
Jul 9, 20255.255.795.155.455.453.87%1,212
Jul 8, 20255.255.545.155.255.25-1,815
Jul 7, 20255.785.814.965.255.25-3.31%1,998
Jul 3, 20255.245.435.215.435.43-0.69%2,509
Jul 2, 20255.265.964.775.475.472.53%5,234
Jul 1, 20255.785.785.125.335.33-1.93%496
Jun 30, 20255.285.445.125.445.440.70%932
Jun 27, 20254.965.474.965.405.402.86%3,707
Jun 26, 20255.255.624.965.255.25-3,848
Jun 25, 20255.265.625.255.255.25-0.15%1,707
Jun 24, 20255.265.405.255.265.260.15%3,139
Jun 23, 20255.295.575.255.255.25-2,665
Jun 20, 20255.325.475.255.255.25-2.58%2,063