Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
110.10
+2.85 (2.66%)
At close: Oct 31, 2025, 4:00 PM EDT
107.90
-2.20 (-2.00%)
After-hours: Oct 31, 2025, 7:54 PM EDT
Spruce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 107.26 | 111.61 | 101.04 | 110.10 | 110.10 | 2.66% | 220,003 |
| 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 |
| Oct 14, 2025 | 156.69 | 188.25 | 156.69 | 176.91 | 176.91 | 11.26% | 192,672 |
| Oct 13, 2025 | 179.99 | 182.97 | 152.00 | 159.01 | 159.01 | -8.40% | 148,678 |
| Oct 10, 2025 | 177.95 | 199.20 | 161.86 | 173.60 | 173.60 | -0.98% | 326,839 |
| Oct 9, 2025 | 158.50 | 180.00 | 140.50 | 175.31 | 175.31 | 9.52% | 347,864 |
| Oct 8, 2025 | 140.00 | 175.00 | 138.01 | 160.08 | 160.08 | -12.34% | 761,183 |
| Oct 7, 2025 | 211.95 | 240.00 | 175.00 | 182.60 | 182.60 | 40.03% | 2,076,703 |
| Oct 6, 2025 | 34.77 | 170.00 | 30.03 | 130.40 | 130.40 | 1.00% | 24,201,164 |
| Oct 3, 2025 | 8.90 | 8.95 | 7.88 | 8.82 | 8.82 | 2.56% | 24,573 |
| Oct 2, 2025 | 9.09 | 9.09 | 8.55 | 8.60 | 8.60 | -3.37% | 11,829 |
| Oct 1, 2025 | 8.95 | 9.29 | 8.68 | 8.90 | 8.90 | -0.56% | 8,011 |
| Sep 30, 2025 | 9.78 | 9.78 | 8.49 | 8.95 | 8.95 | -7.73% | 35,041 |
| Sep 29, 2025 | 7.26 | 10.20 | 7.26 | 9.70 | 9.70 | 25.16% | 69,182 |
| Sep 26, 2025 | 7.97 | 7.97 | 7.75 | 7.75 | 7.75 | - | 824 |
| Sep 25, 2025 | 8.00 | 8.10 | 7.69 | 7.75 | 7.75 | -7.19% | 6,741 |
| Sep 24, 2025 | 8.60 | 8.60 | 7.50 | 8.35 | 8.35 | -1.76% | 20,086 |
| Sep 23, 2025 | 8.50 | 8.64 | 8.35 | 8.50 | 8.50 | -6.39% | 4,720 |
| Sep 22, 2025 | 8.75 | 9.64 | 8.20 | 9.08 | 9.08 | 8.42% | 16,437 |
| Sep 19, 2025 | 8.89 | 9.00 | 8.38 | 8.38 | 8.38 | -5.72% | 5,091 |
| Sep 18, 2025 | 9.50 | 9.50 | 8.88 | 8.88 | 8.88 | -6.69% | 2,477 |
| 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 |