Spruce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	47.50	48.50	44.69	45.44	45.44	-1.98%	95,139
Jul 14, 2026	49.34	49.98	46.19	46.36	46.36	-4.18%	88,765
Jul 13, 2026	51.57	52.85	48.10	48.38	48.38	-3.38%	103,676
Jul 10, 2026	51.38	51.98	49.26	50.07	50.07	-3.23%	56,469
Jul 9, 2026	50.82	51.99	49.83	51.74	51.74	3.90%	57,121
Jul 8, 2026	50.69	51.37	48.61	49.80	49.80	-1.91%	57,637
Jul 7, 2026	52.00	52.57	49.70	50.77	50.77	-2.08%	77,032
Jul 6, 2026	53.40	54.22	51.60	51.85	51.85	-1.26%	33,408
Jul 2, 2026	52.81	55.21	51.03	52.51	52.51	-0.07%	68,772
Jul 1, 2026	53.04	54.94	50.86	52.55	52.55	-2.69%	52,969
Jun 30, 2026	55.32	56.80	53.49	54.00	54.00	-3.36%	103,994
Jun 29, 2026	55.17	57.00	54.05	55.88	55.88	1.40%	79,921
Jun 26, 2026	51.84	55.35	51.78	55.11	55.11	4.43%	414,501
Jun 25, 2026	52.00	53.67	50.11	52.77	52.77	1.74%	56,438
Jun 24, 2026	52.50	52.51	50.39	51.87	51.87	-0.52%	30,832
Jun 23, 2026	53.49	55.10	52.14	52.14	52.14	-4.68%	53,255
Jun 22, 2026	52.05	55.95	52.00	54.70	54.70	4.47%	92,216
Jun 18, 2026	49.48	52.90	49.48	52.36	52.36	7.38%	171,081
Jun 17, 2026	47.72	51.60	46.49	48.76	48.76	3.52%	73,424
Jun 16, 2026	50.92	51.52	47.10	47.10	47.10	-5.62%	61,587
Jun 15, 2026	51.79	52.13	48.61	49.91	49.91	-3.83%	69,009
Jun 12, 2026	49.18	53.25	49.02	51.89	51.89	5.67%	80,929
Jun 11, 2026	47.01	49.88	46.50	49.11	49.11	4.19%	69,379
Jun 10, 2026	48.53	50.38	47.13	47.13	47.13	-3.88%	34,052
Jun 9, 2026	50.72	52.18	46.70	49.03	49.03	-0.59%	42,614
Jun 8, 2026	50.69	51.10	48.67	49.32	49.32	-2.20%	31,276
Jun 5, 2026	53.22	53.22	48.64	50.43	50.43	-5.15%	33,888
Jun 4, 2026	50.02	54.32	50.02	53.17	53.17	8.40%	67,459
Jun 3, 2026	48.09	50.75	48.00	49.05	49.05	-0.51%	65,292
Jun 2, 2026	50.70	50.70	48.58	49.30	49.30	-2.76%	32,930
Jun 1, 2026	50.92	53.08	50.01	50.70	50.70	-1.11%	31,196
May 29, 2026	48.92	51.91	47.49	51.27	51.27	4.23%	54,365
May 28, 2026	50.33	51.51	48.00	49.19	49.19	-0.67%	50,146
May 27, 2026	51.10	52.62	49.52	49.52	49.52	-4.42%	29,870
May 26, 2026	52.42	54.06	51.10	51.81	51.81	1.44%	50,390
May 22, 2026	52.04	55.32	50.40	51.08	51.08	-3.08%	71,762
May 21, 2026	50.51	53.00	49.55	52.70	52.70	2.30%	51,689
May 20, 2026	49.89	52.71	49.00	51.52	51.52	6.77%	60,040
May 19, 2026	51.53	51.61	48.25	48.25	48.25	-6.15%	90,182
May 18, 2026	52.60	54.20	50.40	51.41	51.41	-4.41%	73,144
May 15, 2026	57.92	57.92	53.30	53.78	53.78	-8.85%	48,977
May 14, 2026	57.91	59.00	56.70	59.00	59.00	2.52%	29,250
May 13, 2026	55.67	59.20	55.67	57.55	57.55	1.56%	49,406
May 12, 2026	55.75	57.71	53.82	56.67	56.67	0.47%	36,262
May 11, 2026	57.53	58.38	55.65	56.40	56.40	-0.18%	45,699
May 8, 2026	57.50	57.50	56.20	56.50	56.50	-0.12%	25,165
May 7, 2026	57.08	57.39	55.55	56.57	56.57	-2.25%	21,364
May 6, 2026	60.27	60.27	57.26	57.87	57.87	-2.48%	44,437
May 5, 2026	60.08	60.08	58.01	59.34	59.34	-0.05%	32,489
May 4, 2026	56.51	59.84	56.51	59.37	59.37	3.65%	45,877