Spruce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	0.33	0.35	0.31	0.32	0.32	-2.09%	203,228
Mar 24, 2025	0.35	0.35	0.32	0.33	0.33	-1.99%	158,944
Mar 21, 2025	0.33	0.34	0.32	0.34	0.34	0.18%	112,742
Mar 20, 2025	0.32	0.34	0.32	0.34	0.34	1.82%	65,502
Mar 19, 2025	0.32	0.34	0.32	0.33	0.33	1.32%	165,787
Mar 18, 2025	0.32	0.34	0.32	0.33	0.33	-1.42%	221,956
Mar 17, 2025	0.33	0.34	0.33	0.33	0.33	-1.40%	206,875
Mar 14, 2025	0.33	0.35	0.33	0.34	0.34	1.58%	254,711
Mar 13, 2025	0.36	0.36	0.32	0.33	0.33	-5.47%	123,566
Mar 12, 2025	0.34	0.36	0.34	0.35	0.35	0.66%	143,689
Mar 11, 2025	0.35	0.35	0.34	0.35	0.35	-0.66%	186,447
Mar 10, 2025	0.36	0.36	0.35	0.35	0.35	-1.19%	162,438
Mar 7, 2025	0.35	0.37	0.34	0.35	0.35	-1.73%	71,643
Mar 6, 2025	0.36	0.36	0.34	0.36	0.36	0.06%	86,897
Mar 5, 2025	0.37	0.37	0.34	0.36	0.36	0.53%	135,918
Mar 4, 2025	0.35	0.36	0.34	0.36	0.36	0.37%	386,278
Mar 3, 2025	0.35	0.41	0.34	0.36	0.36	-8.48%	630,640
Feb 28, 2025	0.38	0.41	0.36	0.39	0.39	1.86%	178,245
Feb 27, 2025	0.38	0.39	0.38	0.38	0.38	-2.70%	96,562
Feb 26, 2025	0.39	0.40	0.38	0.39	0.39	-1.60%	134,890
Feb 25, 2025	0.42	0.42	0.39	0.40	0.40	-3.41%	521,968
Feb 24, 2025	0.41	0.42	0.40	0.41	0.41	-1.67%	322,955
Feb 21, 2025	0.40	0.45	0.39	0.42	0.42	-1.20%	346,449
Feb 20, 2025	0.42	0.44	0.41	0.43	0.43	3.43%	1,368,480
Feb 19, 2025	0.40	0.42	0.39	0.41	0.41	0.71%	332,048
Feb 18, 2025	0.39	0.42	0.38	0.41	0.41	0.64%	344,735
Feb 14, 2025	0.41	0.41	0.40	0.41	0.41	-1.15%	243,903
Feb 13, 2025	0.40	0.42	0.40	0.41	0.41	-0.05%	251,280
Feb 12, 2025	0.39	0.42	0.39	0.41	0.41	1.76%	287,113
Feb 11, 2025	0.39	0.40	0.37	0.40	0.40	1.59%	225,463
Feb 10, 2025	0.42	0.42	0.38	0.40	0.40	-2.17%	258,248
Feb 7, 2025	0.40	0.42	0.39	0.41	0.41	0.10%	787,871
Feb 6, 2025	0.40	0.41	0.39	0.41	0.41	1.88%	112,484
Feb 5, 2025	0.40	0.40	0.39	0.40	0.40	0.25%	87,381
Feb 4, 2025	0.39	0.42	0.37	0.40	0.40	4.50%	1,674,668
Feb 3, 2025	0.37	0.38	0.36	0.38	0.38	1.28%	491,647
Jan 31, 2025	0.36	0.38	0.36	0.38	0.38	2.43%	315,295
Jan 30, 2025	0.37	0.38	0.36	0.37	0.37	-0.71%	76,918
Jan 29, 2025	0.38	0.38	0.36	0.37	0.37	-2.87%	438,621
Jan 28, 2025	0.37	0.38	0.36	0.38	0.38	1.91%	211,894
Jan 27, 2025	0.38	0.39	0.37	0.37	0.37	-2.46%	350,534
Jan 24, 2025	0.38	0.39	0.37	0.38	0.38	-0.37%	137,873
Jan 23, 2025	0.38	0.39	0.37	0.38	0.38	1.54%	208,671
Jan 22, 2025	0.37	0.38	0.36	0.38	0.38	0.99%	318,518
Jan 21, 2025	0.38	0.38	0.37	0.37	0.37	2.47%	74,791
Jan 17, 2025	0.38	0.38	0.35	0.36	0.36	-4.75%	456,894
Jan 16, 2025	0.37	0.38	0.36	0.38	0.38	3.37%	159,298
Jan 15, 2025	0.39	0.39	0.36	0.37	0.37	-0.24%	231,086
Jan 14, 2025	0.35	0.38	0.35	0.37	0.37	4.53%	250,651
Jan 13, 2025	0.37	0.37	0.34	0.36	0.36	-3.97%	1,341,254