Spruce Biosciences, Inc. (SPRB)

NASDAQ: SPRB · Real-Time Price · USD

0.420

-0.005 (-1.20%)

At close: Feb 21, 2025, 4:00 PM

0.402

-0.018 (-4.36%)

After-hours: Feb 21, 2025, 4:56 PM EST

Spruce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 10, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	731,472
Jan 8, 2025	0.40	0.40	0.37	0.38	0.38	-2.56%	966,593
Jan 7, 2025	0.39	0.41	0.38	0.39	0.39	-2.50%	1,960,114
Jan 6, 2025	0.44	0.44	0.39	0.40	0.40	-6.87%	1,020,261
Jan 3, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	254,183
Jan 2, 2025	0.42	0.43	0.41	0.42	0.42	-0.14%	277,444
Dec 31, 2024	0.42	0.43	0.41	0.42	0.42	-1.32%	309,703
Dec 30, 2024	0.44	0.44	0.41	0.43	0.43	-2.72%	221,996
Dec 27, 2024	0.43	0.45	0.42	0.44	0.44	1.67%	518,985
Dec 26, 2024	0.40	0.44	0.40	0.43	0.43	8.80%	745,133
Dec 24, 2024	0.38	0.40	0.38	0.40	0.40	4.77%	324,532
Dec 23, 2024	0.38	0.39	0.37	0.38	0.38	-5.63%	770,583
Dec 20, 2024	0.38	0.40	0.37	0.40	0.40	4.68%	347,129
Dec 19, 2024	0.40	0.40	0.37	0.38	0.38	-	306,365
Dec 18, 2024	0.40	0.42	0.37	0.38	0.38	-5.51%	719,625
Dec 17, 2024	0.39	0.42	0.39	0.40	0.40	4.04%	608,647
Dec 16, 2024	0.39	0.39	0.38	0.39	0.39	1.44%	218,996
Dec 13, 2024	0.39	0.39	0.37	0.38	0.38	-1.01%	587,114
Dec 12, 2024	0.41	0.45	0.39	0.39	0.39	-9.87%	1,279,066
Dec 11, 2024	0.42	0.44	0.38	0.43	0.43	-20.02%	5,274,786
Dec 10, 2024	0.55	0.56	0.52	0.54	0.54	-0.41%	4,656,516
Dec 9, 2024	0.50	0.55	0.49	0.54	0.54	7.88%	513,696
Dec 6, 2024	0.50	0.52	0.50	0.50	0.50	0.97%	188,434
Dec 5, 2024	0.53	0.53	0.49	0.50	0.50	-4.81%	245,754
Dec 4, 2024	0.55	0.55	0.52	0.52	0.52	-3.35%	227,926
Dec 3, 2024	0.55	0.57	0.50	0.54	0.54	-1.81%	468,044
Dec 2, 2024	0.55	0.57	0.54	0.55	0.55	0.16%	298,899
Nov 29, 2024	0.54	0.57	0.53	0.55	0.55	0.15%	229,137
Nov 27, 2024	0.53	0.57	0.52	0.55	0.55	3.10%	684,887
Nov 26, 2024	0.51	0.53	0.51	0.53	0.53	3.44%	179,183
Nov 25, 2024	0.50	0.53	0.49	0.51	0.51	5.98%	481,034
Nov 22, 2024	0.48	0.52	0.48	0.48	0.48	-1.57%	190,532
Nov 21, 2024	0.48	0.50	0.48	0.49	0.49	0.20%	188,357
Nov 20, 2024	0.49	0.51	0.48	0.49	0.49	0.89%	172,650
Nov 19, 2024	0.47	0.50	0.47	0.49	0.49	2.60%	180,434
Nov 18, 2024	0.49	0.51	0.47	0.47	0.47	-3.51%	335,381
Nov 15, 2024	0.52	0.52	0.49	0.49	0.49	-5.83%	312,177
Nov 14, 2024	0.51	0.53	0.50	0.52	0.52	1.92%	281,773
Nov 13, 2024	0.53	0.53	0.51	0.51	0.51	-2.78%	203,326
Nov 12, 2024	0.52	0.54	0.51	0.53	0.53	-1.26%	171,307
Nov 11, 2024	0.54	0.56	0.50	0.53	0.53	-0.62%	512,994
Nov 8, 2024	0.56	0.56	0.52	0.54	0.54	-2.19%	320,264
Nov 7, 2024	0.55	0.56	0.54	0.55	0.55	0.68%	327,478
Nov 6, 2024	0.53	0.55	0.53	0.54	0.54	0.74%	326,012
Nov 5, 2024	0.54	0.55	0.52	0.54	0.54	0.95%	76,461
Nov 4, 2024	0.54	0.55	0.53	0.54	0.54	-2.41%	77,207
Nov 1, 2024	0.53	0.56	0.53	0.55	0.55	3.20%	325,144
Oct 31, 2024	0.55	0.55	0.50	0.53	0.53	-5.92%	595,809
Oct 30, 2024	0.58	0.59	0.56	0.56	0.56	-4.29%	291,088
Oct 29, 2024	0.58	0.60	0.58	0.59	0.59	0.25%	530,738
Oct 28, 2024	0.59	0.60	0.57	0.59	0.59	3.66%	735,056
Oct 25, 2024	0.58	0.60	0.55	0.57	0.57	-2.97%	515,425
Oct 24, 2024	0.53	0.61	0.53	0.59	0.59	7.14%	1,007,949
Oct 23, 2024	0.55	0.55	0.54	0.55	0.55	-1.80%	357,738
Oct 22, 2024	0.55	0.57	0.53	0.56	0.56	1.70%	562,720
Oct 21, 2024	0.53	0.57	0.51	0.55	0.55	5.34%	462,108
Oct 18, 2024	0.50	0.52	0.49	0.52	0.52	1.76%	337,279
Oct 17, 2024	0.53	0.53	0.50	0.51	0.51	-1.75%	266,366
Oct 16, 2024	0.46	0.54	0.46	0.52	0.52	11.11%	1,390,887
Oct 15, 2024	0.45	0.48	0.45	0.47	0.47	0.95%	356,962
Oct 14, 2024	0.45	0.47	0.43	0.46	0.46	4.16%	270,881
Oct 11, 2024	0.44	0.45	0.44	0.44	0.44	1.65%	348,875
Oct 10, 2024	0.43	0.45	0.43	0.44	0.44	2.85%	494,981
Oct 9, 2024	0.45	0.45	0.43	0.43	0.43	-5.56%	643,409
Oct 8, 2024	0.45	0.45	0.45	0.45	0.45	-0.22%	367,740
Oct 7, 2024	0.45	0.45	0.44	0.45	0.45	-1.07%	171,260
Oct 4, 2024	0.44	0.46	0.44	0.46	0.46	3.61%	163,404
Oct 3, 2024	0.45	0.46	0.43	0.44	0.44	-2.22%	413,491
Oct 2, 2024	0.47	0.47	0.45	0.45	0.45	-2.91%	565,247
Oct 1, 2024	0.48	0.48	0.46	0.46	0.46	-2.40%	472,642
Sep 30, 2024	0.45	0.48	0.44	0.47	0.47	7.57%	1,594,060
Sep 27, 2024	0.44	0.45	0.44	0.44	0.44	0.82%	382,035