Spruce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	56.51	58.08	56.51	58.79	-	2.64%	6,081
May 1, 2026	57.23	57.51	55.88	57.28	57.28	-0.07%	30,432
Apr 30, 2026	54.90	58.14	54.90	57.32	57.32	3.24%	31,529
Apr 29, 2026	54.90	57.36	54.33	55.52	55.52	1.37%	47,321
Apr 28, 2026	56.88	57.17	53.75	54.77	54.77	-4.21%	83,073
Apr 27, 2026	56.09	58.29	55.38	57.18	57.18	5.17%	109,220
Apr 24, 2026	53.64	55.90	53.50	54.37	54.37	0.67%	59,451
Apr 23, 2026	54.29	55.89	52.25	54.01	54.01	3.15%	92,385
Apr 22, 2026	56.75	56.75	52.01	52.36	52.36	1.30%	186,396
Apr 21, 2026	58.00	58.69	51.36	51.69	51.69	-26.05%	649,435
Apr 20, 2026	70.61	70.68	67.67	69.90	69.90	-0.58%	70,423
Apr 17, 2026	68.51	74.00	68.51	70.30	70.30	3.53%	32,063
Apr 16, 2026	68.89	70.95	66.66	67.90	67.90	-2.05%	19,371
Apr 15, 2026	68.01	71.46	66.82	69.32	69.32	2.24%	54,644
Apr 14, 2026	65.57	68.85	59.25	67.80	67.80	5.10%	101,324
Apr 13, 2026	63.24	68.48	61.98	64.51	64.51	1.38%	62,441
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%	83,943
Apr 8, 2026	63.52	66.47	60.34	63.65	63.65	2.41%	139,474
Apr 7, 2026	63.65	64.49	58.39	62.15	62.15	-1.36%	61,297
Apr 6, 2026	72.00	72.00	62.72	63.01	63.01	-10.62%	49,333
Apr 2, 2026	69.53	71.56	67.50	70.50	70.50	1.39%	37,545
Apr 1, 2026	65.35	69.53	64.28	69.53	69.53	6.40%	51,531
Mar 31, 2026	58.78	65.35	58.61	65.35	65.35	11.65%	22,498
Mar 30, 2026	64.43	65.85	55.98	58.53	58.53	-7.15%	33,722
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%	41,103
Mar 25, 2026	71.50	80.00	65.34	69.97	69.97	8.72%	99,448
Mar 24, 2026	59.80	65.00	59.66	64.36	64.36	9.40%	33,735
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