Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
159.01
-23.59 (-12.92%)
Oct 8, 2025, 3:53 PM EDT - Market open
Spruce Biosciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 140.00 | 175.00 | 138.01 | 159.01 | - | -12.92% | 724,191 |
Oct 7, 2025 | 211.95 | 240.00 | 175.00 | 182.60 | 182.60 | 40.03% | 2,076,703 |
Oct 6, 2025 | 34.77 | 170.00 | 30.03 | 130.40 | 130.40 | 1.00% | 24,201,164 |
Oct 3, 2025 | 8.90 | 8.95 | 7.88 | 8.82 | 8.82 | 2.56% | 24,573 |
Oct 2, 2025 | 9.09 | 9.09 | 8.55 | 8.60 | 8.60 | -3.37% | 11,829 |
Oct 1, 2025 | 8.95 | 9.29 | 8.68 | 8.90 | 8.90 | -0.56% | 8,011 |
Sep 30, 2025 | 9.78 | 9.78 | 8.49 | 8.95 | 8.95 | -7.73% | 35,041 |
Sep 29, 2025 | 7.26 | 10.20 | 7.26 | 9.70 | 9.70 | 25.16% | 69,182 |
Sep 26, 2025 | 7.97 | 7.97 | 7.75 | 7.75 | 7.75 | - | 824 |
Sep 25, 2025 | 8.00 | 8.10 | 7.69 | 7.75 | 7.75 | -7.19% | 6,741 |
Sep 24, 2025 | 8.60 | 8.60 | 7.50 | 8.35 | 8.35 | -1.76% | 20,086 |
Sep 23, 2025 | 8.50 | 8.64 | 8.35 | 8.50 | 8.50 | -6.39% | 4,720 |
Sep 22, 2025 | 8.75 | 9.64 | 8.20 | 9.08 | 9.08 | 8.42% | 16,437 |
Sep 19, 2025 | 8.89 | 9.00 | 8.38 | 8.38 | 8.38 | -5.72% | 5,091 |
Sep 18, 2025 | 9.50 | 9.50 | 8.88 | 8.88 | 8.88 | -6.69% | 2,477 |
Sep 17, 2025 | 9.50 | 10.10 | 8.87 | 9.52 | 9.52 | -0.63% | 10,882 |
Sep 16, 2025 | 9.75 | 9.75 | 8.70 | 9.58 | 9.58 | -2.24% | 16,686 |
Sep 15, 2025 | 11.00 | 11.64 | 8.05 | 9.80 | 9.80 | -20.97% | 103,423 |
Sep 12, 2025 | 8.60 | 12.75 | 8.32 | 12.40 | 12.40 | 40.91% | 75,838 |
Sep 11, 2025 | 8.55 | 8.99 | 8.55 | 8.80 | 8.80 | -9.28% | 2,167 |
Sep 10, 2025 | 8.60 | 9.86 | 8.60 | 9.70 | 9.70 | 7.78% | 14,523 |
Sep 9, 2025 | 9.00 | 9.00 | 8.55 | 9.00 | 9.00 | - | 1,835 |
Sep 8, 2025 | 9.20 | 9.20 | 8.60 | 9.00 | 9.00 | - | 2,770 |
Sep 5, 2025 | 9.02 | 9.70 | 8.40 | 9.00 | 9.00 | 2.39% | 9,282 |
Sep 4, 2025 | 8.72 | 9.40 | 8.06 | 8.79 | 8.79 | 7.85% | 4,998 |
Sep 3, 2025 | 7.70 | 8.88 | 7.36 | 8.15 | 8.15 | 8.96% | 7,050 |
Sep 2, 2025 | 7.20 | 7.50 | 7.20 | 7.48 | 7.48 | 6.86% | 4,883 |
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% | 513 |
Aug 1, 2025 | 8.03 | 8.93 | 8.03 | 8.18 | 8.18 | -0.91% | 420 |
Jul 31, 2025 | 9.00 | 9.00 | 7.73 | 8.25 | 8.25 | 0.92% | 4,551 |
Jul 30, 2025 | 9.00 | 9.00 | 8.18 | 8.18 | 8.18 | -8.21% | 1,515 |