Spruce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	65.75	66.87	63.32	63.63	63.63	-3.61%	82,310
Apr 9, 2026	63.50	68.00	63.50	66.01	66.01	3.71%	83,937
Apr 8, 2026	63.52	66.47	60.34	63.65	63.65	2.41%	139,466
Apr 7, 2026	63.65	64.49	58.39	62.15	62.15	-1.36%	61,239
Apr 6, 2026	72.00	72.00	62.72	63.01	63.01	-10.62%	49,023
Apr 2, 2026	69.53	71.56	67.50	70.50	70.50	1.39%	37,544
Apr 1, 2026	65.35	69.53	64.28	69.53	69.53	6.40%	51,431
Mar 31, 2026	58.78	65.35	58.61	65.35	65.35	11.65%	22,433
Mar 30, 2026	64.43	65.85	55.98	58.53	58.53	-7.15%	33,695
Mar 27, 2026	69.00	70.25	61.39	63.04	63.04	-8.78%	38,209
Mar 26, 2026	69.29	74.83	67.64	69.11	69.11	-1.23%	41,101
Mar 25, 2026	71.50	80.00	65.34	69.97	69.97	8.72%	99,228
Mar 24, 2026	59.80	65.00	59.66	64.36	64.36	9.40%	33,708
Mar 23, 2026	61.22	62.02	55.89	58.83	58.83	0.74%	29,489
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