Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
55.17
-1.69 (-2.96%)
At close: Sep 15, 2026, 4:00 PM EDT
55.48
+0.31 (0.57%)
After-hours: Sep 15, 2026, 7:09 PM EDT
Spruce Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 55.99 | 56.36 | 54.51 | 55.17 | 55.17 | -2.96% | 99,472 |
| Sep 14, 2026 | 53.28 | 57.55 | 52.66 | 56.85 | 56.85 | 5.87% | 102,542 |
| Sep 11, 2026 | 54.78 | 56.08 | 53.09 | 53.70 | 53.70 | -1.20% | 88,400 |
| Sep 10, 2026 | 55.61 | 57.50 | 54.03 | 54.35 | 54.35 | -2.49% | 113,028 |
| Sep 9, 2026 | 58.52 | 59.01 | 55.70 | 55.74 | 55.74 | -5.67% | 91,702 |
| Sep 8, 2026 | 57.39 | 60.51 | 56.60 | 59.09 | 59.09 | 2.00% | 164,477 |
| Sep 4, 2026 | 57.37 | 58.19 | 56.57 | 57.93 | 57.93 | 0.38% | 103,943 |
| Sep 3, 2026 | 59.76 | 60.32 | 57.30 | 57.71 | 57.71 | -3.28% | 113,444 |
| Sep 2, 2026 | 56.52 | 60.13 | 56.52 | 59.67 | 59.67 | 7.32% | 268,118 |
| Sep 1, 2026 | 58.01 | 58.05 | 55.34 | 55.60 | 55.60 | -5.71% | 58,126 |
| Aug 31, 2026 | 60.54 | 60.90 | 57.58 | 58.97 | 58.97 | -2.98% | 44,916 |
| Aug 28, 2026 | 62.12 | 62.98 | 59.90 | 60.78 | 60.78 | -3.98% | 39,932 |
| Aug 27, 2026 | 62.00 | 63.56 | 60.55 | 63.30 | 63.30 | 2.96% | 80,302 |
| Aug 26, 2026 | 64.50 | 64.50 | 60.46 | 61.48 | 61.48 | -3.03% | 91,773 |
| Aug 25, 2026 | 58.82 | 64.15 | 58.00 | 63.40 | 63.40 | 8.10% | 147,298 |
| Aug 24, 2026 | 53.04 | 58.92 | 51.16 | 58.65 | 58.65 | 13.71% | 138,812 |
| Aug 21, 2026 | 52.48 | 53.00 | 49.03 | 51.58 | 51.58 | -0.78% | 62,308 |
| Aug 20, 2026 | 52.83 | 52.89 | 50.50 | 51.99 | 51.99 | -1.84% | 21,638 |
| Aug 19, 2026 | 54.18 | 54.93 | 52.02 | 52.96 | 52.96 | 0.22% | 88,345 |
| Aug 18, 2026 | 51.31 | 53.95 | 50.80 | 52.85 | 52.85 | -0.14% | 71,406 |
| Aug 17, 2026 | 51.57 | 53.60 | 48.92 | 52.92 | 52.92 | 0.53% | 34,802 |
| Aug 14, 2026 | 50.14 | 52.64 | 48.55 | 52.64 | 52.64 | 5.77% | 42,268 |
| Aug 13, 2026 | 47.33 | 51.25 | 47.31 | 49.77 | 49.77 | 5.74% | 50,689 |
| Aug 12, 2026 | 46.95 | 49.00 | 46.26 | 47.07 | 47.07 | 1.42% | 26,254 |
| Aug 11, 2026 | 46.41 | 47.45 | 46.11 | 46.41 | 46.41 | 0.45% | 24,251 |
| Aug 10, 2026 | 46.69 | 46.69 | 45.01 | 46.20 | 46.20 | -1.43% | 35,631 |
| Aug 7, 2026 | 47.00 | 47.43 | 45.88 | 46.87 | 46.87 | 0.97% | 33,989 |
| Aug 6, 2026 | 46.38 | 47.41 | 45.24 | 46.42 | 46.42 | -0.41% | 39,467 |
| Aug 5, 2026 | 46.80 | 47.13 | 45.35 | 46.61 | 46.61 | 0.76% | 28,120 |
| Aug 4, 2026 | 44.50 | 46.34 | 43.68 | 46.26 | 46.26 | 7.23% | 63,438 |
| Aug 3, 2026 | 42.02 | 44.38 | 41.46 | 43.14 | 43.14 | 0.72% | 48,265 |
| Jul 31, 2026 | 43.06 | 43.30 | 42.00 | 42.83 | 42.83 | -1.25% | 23,414 |
| Jul 30, 2026 | 41.99 | 43.49 | 41.99 | 43.37 | 43.37 | 4.63% | 59,188 |
| Jul 29, 2026 | 41.07 | 43.08 | 40.55 | 41.45 | 41.45 | -0.36% | 44,709 |
| Jul 28, 2026 | 42.16 | 43.29 | 40.33 | 41.60 | 41.60 | -0.93% | 63,151 |
| Jul 27, 2026 | 42.64 | 45.51 | 41.98 | 41.99 | 41.99 | -2.53% | 67,802 |
| Jul 24, 2026 | 44.30 | 45.00 | 41.53 | 43.08 | 43.08 | -4.25% | 106,727 |
| Jul 23, 2026 | 44.16 | 45.06 | 42.51 | 44.99 | 44.99 | 0.87% | 42,529 |
| Jul 22, 2026 | 45.27 | 45.28 | 44.16 | 44.60 | 44.60 | -2.36% | 38,284 |
| Jul 21, 2026 | 44.26 | 46.27 | 44.26 | 45.68 | 45.68 | 2.65% | 50,903 |
| Jul 20, 2026 | 44.21 | 45.41 | 43.25 | 44.50 | 44.50 | 2.20% | 28,179 |
| Jul 17, 2026 | 43.24 | 45.75 | 42.70 | 43.54 | 43.54 | -1.67% | 74,248 |
| Jul 16, 2026 | 45.20 | 45.54 | 43.27 | 44.28 | 44.28 | -2.55% | 86,797 |
| 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% | 88,884 |
| Jul 13, 2026 | 51.57 | 52.85 | 48.10 | 48.38 | 48.38 | -3.38% | 103,695 |
| Jul 10, 2026 | 51.38 | 51.98 | 49.26 | 50.07 | 50.07 | -3.23% | 56,519 |
| Jul 9, 2026 | 50.82 | 51.99 | 49.83 | 51.74 | 51.74 | 3.90% | 57,123 |
| Jul 8, 2026 | 50.69 | 51.37 | 48.61 | 49.80 | 49.80 | -1.91% | 57,655 |
| Jul 7, 2026 | 52.00 | 52.57 | 49.70 | 50.77 | 50.77 | -2.08% | 77,085 |