Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
84.00
+0.26 (0.31%)
Dec 24, 2025, 1:00 PM EST - Market closed
Spruce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 107.13 | 110.00 | 105.00 | 110.00 | 110.00 | 5.19% | 54,311 |
| Nov 25, 2025 | 103.00 | 110.00 | 101.31 | 104.57 | 104.57 | -2.27% | 90,301 |
| Nov 24, 2025 | 108.00 | 108.02 | 99.65 | 107.00 | 107.00 | 1.90% | 121,827 |
| Nov 21, 2025 | 101.10 | 112.26 | 95.97 | 105.00 | 105.00 | 2.33% | 305,247 |
| Nov 20, 2025 | 111.00 | 115.00 | 100.00 | 102.61 | 102.61 | -7.56% | 215,187 |
| Nov 19, 2025 | 115.40 | 127.90 | 108.14 | 111.00 | 111.00 | -3.48% | 338,556 |
| Nov 18, 2025 | 104.28 | 120.55 | 102.00 | 115.00 | 115.00 | 5.66% | 245,427 |
| Nov 17, 2025 | 108.67 | 110.68 | 103.59 | 108.84 | 108.84 | 2.34% | 181,983 |
| Nov 14, 2025 | 105.60 | 110.84 | 105.00 | 106.35 | 106.35 | -5.53% | 179,063 |
| Nov 13, 2025 | 99.37 | 117.00 | 96.05 | 112.57 | 112.57 | 10.15% | 272,581 |
| Nov 12, 2025 | 117.79 | 117.79 | 95.01 | 102.20 | 102.20 | -9.29% | 127,280 |
| Nov 11, 2025 | 118.81 | 126.38 | 109.71 | 112.66 | 112.66 | -2.55% | 251,473 |
| Nov 10, 2025 | 125.69 | 129.00 | 115.61 | 115.61 | 115.61 | -8.97% | 308,427 |
| Nov 7, 2025 | 119.00 | 128.38 | 114.28 | 127.00 | 127.00 | 6.46% | 78,980 |
| Nov 6, 2025 | 120.00 | 120.00 | 114.00 | 119.29 | 119.29 | -0.59% | 47,682 |
| Nov 5, 2025 | 103.20 | 121.00 | 101.92 | 120.00 | 120.00 | 14.35% | 89,015 |
| Nov 4, 2025 | 101.96 | 109.01 | 100.00 | 104.94 | 104.94 | 0.18% | 107,167 |
| Nov 3, 2025 | 109.00 | 111.00 | 100.00 | 104.75 | 104.75 | -4.86% | 365,903 |
| Oct 31, 2025 | 107.26 | 111.61 | 101.04 | 110.10 | 110.10 | 2.66% | 220,757 |
| Oct 30, 2025 | 116.00 | 119.54 | 103.21 | 107.25 | 107.25 | -9.11% | 226,872 |
| Oct 29, 2025 | 121.41 | 121.41 | 108.70 | 118.00 | 118.00 | -5.23% | 201,517 |
| Oct 28, 2025 | 131.54 | 131.54 | 118.10 | 124.51 | 124.51 | 1.21% | 201,287 |
| Oct 27, 2025 | 135.00 | 138.45 | 112.95 | 123.02 | 123.02 | -7.67% | 310,026 |
| Oct 24, 2025 | 131.03 | 137.38 | 130.01 | 133.24 | 133.24 | 2.56% | 135,039 |
| Oct 23, 2025 | 136.91 | 140.45 | 128.44 | 129.92 | 129.92 | -7.55% | 63,463 |
| Oct 22, 2025 | 128.54 | 144.00 | 128.54 | 140.53 | 140.53 | 8.48% | 87,967 |
| Oct 21, 2025 | 148.00 | 148.88 | 129.54 | 129.54 | 129.54 | -12.57% | 124,641 |
| Oct 20, 2025 | 153.44 | 154.95 | 143.00 | 148.16 | 148.16 | -6.12% | 94,166 |
| Oct 17, 2025 | 155.77 | 159.41 | 151.83 | 157.82 | 157.82 | 0.77% | 136,261 |
| Oct 16, 2025 | 161.10 | 163.00 | 150.00 | 156.61 | 156.61 | -1.54% | 118,507 |
| Oct 15, 2025 | 171.59 | 179.95 | 158.00 | 159.06 | 159.06 | -10.09% | 171,361 |