Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
9.52
-0.06 (-0.63%)
At close: Sep 17, 2025, 4:00 PM EDT
9.24
-0.28 (-2.94%)
After-hours: Sep 17, 2025, 5:54 PM EDT
Spruce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 8.36 | 9.00 | 7.92 | 8.91 | 8.91 | 9.95% | 479 |
| Jul 28, 2025 | 9.08 | 11.15 | 8.10 | 8.10 | 8.10 | -8.03% | 1,388 |
| Jul 25, 2025 | 8.85 | 9.08 | 8.25 | 8.81 | 8.81 | -3.75% | 969 |
| Jul 24, 2025 | 9.00 | 9.84 | 8.63 | 9.15 | 9.15 | -1.22% | 2,625 |
| Jul 23, 2025 | 8.25 | 9.75 | 8.25 | 9.26 | 9.26 | 2.92% | 7,247 |
| Jul 22, 2025 | 9.00 | 9.23 | 7.13 | 9.00 | 9.00 | 3.20% | 3,311 |
| Jul 21, 2025 | 8.21 | 9.00 | 6.76 | 8.72 | 8.72 | 5.71% | 10,388 |
| Jul 18, 2025 | 7.34 | 8.25 | 7.13 | 8.25 | 8.25 | 15.79% | 1,955 |
| Jul 17, 2025 | 7.88 | 8.03 | 6.71 | 7.13 | 7.13 | -5.62% | 711 |
| Jul 16, 2025 | 7.36 | 7.55 | 6.77 | 7.55 | 7.55 | 4.20% | 452 |
| Jul 15, 2025 | 7.58 | 8.24 | 7.25 | 7.25 | 7.25 | -6.31% | 2,147 |
| Jul 14, 2025 | 6.38 | 8.63 | 6.38 | 7.73 | 7.73 | 15.40% | 6,141 |
| Jul 11, 2025 | 5.47 | 8.55 | 5.41 | 6.70 | 6.70 | 21.73% | 30,314 |
| Jul 10, 2025 | 5.78 | 5.78 | 5.33 | 5.51 | 5.51 | 0.95% | 476 |
| Jul 9, 2025 | 5.25 | 5.79 | 5.15 | 5.45 | 5.45 | 3.87% | 1,213 |