Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
58.83
+0.43 (0.74%)
At close: Mar 23, 2026, 4:00 PM EDT
60.00
+1.17 (1.99%)
After-hours: Mar 23, 2026, 4:59 PM EDT
Spruce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 61.22 | 62.02 | 55.89 | 61.30 | - | 4.97% | 22,606 |
| Mar 20, 2026 | 59.13 | 62.56 | 56.09 | 58.40 | 58.40 | -1.09% | 33,272 |
| Mar 19, 2026 | 59.74 | 64.33 | 58.06 | 59.05 | 59.05 | 0.50% | 37,923 |
| Mar 18, 2026 | 63.30 | 64.78 | 58.75 | 58.75 | 58.75 | -8.63% | 26,348 |
| Mar 17, 2026 | 61.19 | 65.00 | 58.21 | 64.30 | 64.30 | 5.50% | 33,566 |
| Mar 16, 2026 | 61.67 | 61.70 | 58.51 | 60.95 | 60.95 | 1.48% | 12,853 |
| Mar 13, 2026 | 60.99 | 62.25 | 57.00 | 60.06 | 60.06 | 0.27% | 30,078 |
| Mar 12, 2026 | 64.80 | 64.80 | 59.51 | 59.90 | 59.90 | -6.67% | 17,163 |
| Mar 11, 2026 | 62.64 | 66.99 | 62.64 | 64.18 | 64.18 | 2.21% | 36,701 |
| Mar 10, 2026 | 62.48 | 68.10 | 60.57 | 62.79 | 62.79 | 1.09% | 84,470 |
| Mar 9, 2026 | 52.47 | 64.61 | 52.47 | 62.11 | 62.11 | 11.17% | 77,122 |
| Mar 6, 2026 | 52.13 | 55.99 | 51.40 | 55.87 | 55.87 | 3.89% | 25,160 |
| Mar 5, 2026 | 57.00 | 57.10 | 52.01 | 53.78 | 53.78 | -6.53% | 38,166 |
| Mar 4, 2026 | 54.31 | 59.99 | 54.31 | 57.54 | 57.54 | 3.06% | 16,936 |
| Mar 3, 2026 | 54.12 | 55.83 | 53.00 | 55.83 | 55.83 | 3.00% | 14,863 |
| Mar 2, 2026 | 53.86 | 55.00 | 51.78 | 54.21 | 54.21 | -1.34% | 23,873 |
| Feb 27, 2026 | 59.27 | 59.34 | 54.94 | 54.94 | 54.94 | -6.17% | 15,651 |
| Feb 26, 2026 | 58.91 | 60.11 | 57.00 | 58.55 | 58.55 | -0.31% | 17,539 |
| Feb 25, 2026 | 59.10 | 62.94 | 58.00 | 58.73 | 58.73 | 0.88% | 38,259 |
| Feb 24, 2026 | 54.02 | 60.00 | 53.95 | 58.22 | 58.22 | 8.66% | 34,812 |
| Feb 23, 2026 | 51.00 | 55.27 | 48.50 | 53.58 | 53.58 | 7.76% | 41,352 |
| Feb 20, 2026 | 52.80 | 54.27 | 48.08 | 49.72 | 49.72 | -5.51% | 41,695 |
| Feb 19, 2026 | 53.01 | 53.47 | 49.12 | 52.62 | 52.62 | -1.61% | 58,442 |
| Feb 18, 2026 | 60.76 | 65.00 | 51.14 | 53.48 | 53.48 | -8.18% | 261,509 |
| Feb 17, 2026 | 65.42 | 65.42 | 51.59 | 58.25 | 58.25 | -12.14% | 134,748 |
| Feb 13, 2026 | 80.05 | 83.54 | 66.09 | 66.29 | 66.29 | -20.09% | 65,134 |
| Feb 12, 2026 | 80.00 | 84.38 | 78.30 | 82.96 | 82.96 | 0.33% | 25,273 |
| Feb 11, 2026 | 86.01 | 86.95 | 81.00 | 82.69 | 82.69 | -1.12% | 47,092 |
| Feb 10, 2026 | 77.24 | 86.62 | 75.59 | 83.63 | 83.63 | 5.76% | 41,029 |
| Feb 9, 2026 | 71.96 | 81.30 | 71.96 | 79.07 | 79.07 | 9.21% | 56,927 |
| 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% | 32,763 |
| Feb 4, 2026 | 80.89 | 81.40 | 75.10 | 79.23 | 79.23 | -5.10% | 19,778 |
| Feb 3, 2026 | 78.96 | 83.49 | 78.00 | 83.49 | 83.49 | 7.05% | 31,010 |
| Feb 2, 2026 | 76.76 | 78.23 | 76.00 | 77.99 | 77.99 | 0.57% | 18,393 |
| Jan 30, 2026 | 79.74 | 81.50 | 76.35 | 77.55 | 77.55 | -2.89% | 15,059 |
| Jan 29, 2026 | 80.94 | 83.50 | 78.00 | 79.86 | 79.86 | -2.49% | 14,276 |
| Jan 28, 2026 | 85.06 | 86.00 | 81.07 | 81.90 | 81.90 | -2.78% | 21,267 |
| Jan 27, 2026 | 80.91 | 84.50 | 80.85 | 84.24 | 84.24 | 1.87% | 18,034 |
| Jan 26, 2026 | 80.07 | 85.28 | 80.07 | 82.69 | 82.69 | 1.44% | 17,872 |
| Jan 23, 2026 | 86.48 | 86.48 | 79.55 | 81.52 | 81.52 | -4.36% | 21,874 |
| Jan 22, 2026 | 78.84 | 87.40 | 78.00 | 85.24 | 85.24 | 8.01% | 57,725 |
| Jan 21, 2026 | 72.96 | 78.92 | 72.59 | 78.92 | 78.92 | 10.44% | 36,580 |
| Jan 20, 2026 | 73.47 | 75.69 | 71.46 | 71.46 | 71.46 | -2.82% | 17,746 |
| Jan 16, 2026 | 74.76 | 78.21 | 73.37 | 73.53 | 73.53 | -1.82% | 22,913 |
| Jan 15, 2026 | 75.85 | 78.20 | 74.81 | 74.89 | 74.89 | -4.44% | 12,610 |
| Jan 14, 2026 | 79.69 | 84.50 | 74.00 | 78.37 | 78.37 | -3.84% | 45,423 |
| Jan 13, 2026 | 78.88 | 81.50 | 77.00 | 81.50 | 81.50 | 4.76% | 16,213 |
| Jan 12, 2026 | 81.43 | 83.92 | 77.00 | 77.80 | 77.80 | -2.74% | 40,579 |
| Jan 9, 2026 | 75.00 | 80.88 | 74.20 | 79.99 | 79.99 | 8.53% | 32,169 |