Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
83.63
+4.56 (5.76%)
At close: Feb 10, 2026, 4:00 PM EST
82.12
-1.50 (-1.80%)
After-hours: Feb 10, 2026, 6:48 PM EST
Spruce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 77.24 | 86.62 | 75.59 | 83.63 | 83.63 | 5.76% | 41,000 |
| Feb 9, 2026 | 71.96 | 81.30 | 71.96 | 79.07 | 79.07 | 9.21% | 51,184 |
| Feb 6, 2026 | 71.17 | 74.40 | 71.00 | 72.40 | 72.40 | 2.19% | 29,999 |
| Feb 5, 2026 | 77.57 | 78.02 | 69.02 | 70.85 | 70.85 | -10.58% | 32,364 |
| Feb 4, 2026 | 80.89 | 81.40 | 75.10 | 79.23 | 79.23 | -5.10% | 19,762 |
| Feb 3, 2026 | 78.96 | 83.49 | 78.00 | 83.49 | 83.49 | 7.05% | 30,999 |
| Feb 2, 2026 | 76.76 | 78.23 | 76.00 | 77.99 | 77.99 | 0.57% | 18,346 |
| Jan 30, 2026 | 79.74 | 81.50 | 76.35 | 77.55 | 77.55 | -2.89% | 15,033 |
| Jan 29, 2026 | 80.94 | 83.50 | 78.00 | 79.86 | 79.86 | -2.49% | 14,087 |
| Jan 28, 2026 | 85.06 | 86.00 | 81.07 | 81.90 | 81.90 | -2.78% | 21,265 |
| Jan 27, 2026 | 80.91 | 84.50 | 80.85 | 84.24 | 84.24 | 1.87% | 18,018 |
| Jan 26, 2026 | 80.07 | 85.28 | 80.07 | 82.69 | 82.69 | 1.44% | 17,831 |
| Jan 23, 2026 | 86.48 | 86.48 | 79.55 | 81.52 | 81.52 | -4.36% | 20,875 |
| Jan 22, 2026 | 78.84 | 87.40 | 78.00 | 85.24 | 85.24 | 8.01% | 57,683 |
| Jan 21, 2026 | 72.96 | 78.92 | 72.59 | 78.92 | 78.92 | 10.44% | 36,341 |
| Jan 20, 2026 | 73.47 | 75.69 | 71.46 | 71.46 | 71.46 | -2.82% | 17,744 |
| Jan 16, 2026 | 74.76 | 78.21 | 73.37 | 73.53 | 73.53 | -1.82% | 22,465 |
| Jan 15, 2026 | 75.85 | 78.20 | 74.81 | 74.89 | 74.89 | -4.44% | 12,560 |
| Jan 14, 2026 | 79.69 | 84.50 | 74.00 | 78.37 | 78.37 | -3.84% | 45,175 |
| Jan 13, 2026 | 78.88 | 81.50 | 77.00 | 81.50 | 81.50 | 4.76% | 16,212 |
| Jan 12, 2026 | 81.43 | 83.92 | 77.00 | 77.80 | 77.80 | -2.74% | 40,195 |
| Jan 9, 2026 | 75.00 | 80.88 | 74.20 | 79.99 | 79.99 | 8.53% | 32,164 |
| Jan 8, 2026 | 81.22 | 81.22 | 72.87 | 73.70 | 73.70 | -5.62% | 60,618 |
| Jan 7, 2026 | 81.22 | 82.01 | 78.00 | 78.09 | 78.09 | -3.08% | 32,547 |
| Jan 6, 2026 | 82.14 | 86.81 | 80.11 | 80.57 | 80.57 | -1.89% | 48,543 |
| Jan 5, 2026 | 89.01 | 91.05 | 81.06 | 82.12 | 82.12 | -9.46% | 31,693 |
| Jan 2, 2026 | 87.95 | 90.99 | 86.85 | 90.70 | 90.70 | 4.12% | 24,733 |
| Dec 31, 2025 | 82.00 | 87.70 | 81.30 | 87.11 | 87.11 | 5.37% | 29,230 |
| Dec 30, 2025 | 82.40 | 84.36 | 82.30 | 82.67 | 82.67 | 0.45% | 16,634 |
| Dec 29, 2025 | 81.80 | 85.50 | 81.80 | 82.30 | 82.30 | -4.01% | 18,395 |
| Dec 26, 2025 | 83.40 | 86.28 | 82.88 | 85.74 | 85.74 | 2.07% | 36,843 |
| Dec 24, 2025 | 84.02 | 84.95 | 81.80 | 84.00 | 84.00 | 0.31% | 14,175 |
| Dec 23, 2025 | 84.35 | 87.11 | 82.95 | 83.74 | 83.74 | 1.11% | 36,458 |
| Dec 22, 2025 | 77.48 | 82.98 | 77.48 | 82.82 | 82.82 | 5.18% | 19,742 |
| Dec 19, 2025 | 75.20 | 80.00 | 75.20 | 78.74 | 78.74 | 2.57% | 87,132 |
| Dec 18, 2025 | 75.95 | 77.70 | 73.56 | 76.77 | 76.77 | 1.23% | 21,814 |
| Dec 17, 2025 | 79.38 | 81.78 | 71.26 | 75.84 | 75.84 | -2.77% | 55,433 |
| Dec 16, 2025 | 80.00 | 82.40 | 75.21 | 78.00 | 78.00 | -3.31% | 40,495 |
| Dec 15, 2025 | 83.60 | 83.60 | 79.27 | 80.67 | 80.67 | -3.27% | 29,235 |
| Dec 12, 2025 | 86.49 | 91.25 | 80.20 | 83.40 | 83.40 | -5.67% | 45,048 |
| Dec 11, 2025 | 85.21 | 91.18 | 80.47 | 88.41 | 88.41 | 3.20% | 71,486 |
| Dec 10, 2025 | 91.54 | 95.05 | 85.34 | 85.67 | 85.67 | -9.96% | 48,643 |
| Dec 9, 2025 | 81.67 | 97.24 | 81.39 | 95.15 | 95.15 | 16.49% | 144,040 |
| Dec 8, 2025 | 82.66 | 83.00 | 78.60 | 81.68 | 81.68 | 2.11% | 90,451 |
| Dec 5, 2025 | 86.00 | 86.00 | 78.00 | 79.99 | 79.99 | -11.55% | 154,318 |
| Dec 4, 2025 | 89.70 | 92.40 | 83.00 | 90.44 | 90.44 | 0.31% | 47,710 |
| Dec 3, 2025 | 88.26 | 99.99 | 85.00 | 90.16 | 90.16 | 1.08% | 163,541 |
| Dec 2, 2025 | 87.57 | 92.42 | 83.12 | 89.20 | 89.20 | 7.33% | 108,734 |
| Dec 1, 2025 | 100.40 | 104.46 | 74.01 | 83.11 | 83.11 | -16.89% | 529,903 |
| Nov 28, 2025 | 111.00 | 111.00 | 97.00 | 100.00 | 100.00 | -9.09% | 66,810 |