Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
105.00
+2.39 (2.33%)
Nov 21, 2025, 4:00 PM EST - Market closed
Spruce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 101.10 | 112.26 | 95.97 | 105.00 | 105.00 | 2.33% | 305,222 |
| 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 |
| 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% | 24,947,103 |
| 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 |