Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
45.42
-0.29 (-0.63%)
At close: Oct 5, 2026, 4:00 PM EDT
45.66
+0.23 (0.52%)
After-hours: Oct 5, 2026, 7:30 PM EDT
Spruce Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 45.51 | 46.80 | 43.83 | 45.42 | 45.42 | -0.63% | 65,084 |
| Oct 2, 2026 | 46.58 | 47.73 | 44.13 | 45.71 | 45.71 | 2.10% | 77,239 |
| Oct 1, 2026 | 48.15 | 49.20 | 44.47 | 44.77 | 44.77 | -7.84% | 79,629 |
| Sep 30, 2026 | 47.78 | 49.95 | 47.76 | 48.58 | 48.58 | 2.77% | 61,255 |
| Sep 29, 2026 | 47.55 | 48.00 | 46.55 | 47.27 | 47.27 | -0.51% | 84,207 |
| Sep 28, 2026 | 48.28 | 48.99 | 47.01 | 47.51 | 47.51 | -2.48% | 42,365 |
| Sep 25, 2026 | 49.22 | 49.31 | 47.54 | 48.72 | 48.72 | -0.61% | 37,189 |
| Sep 24, 2026 | 49.01 | 49.50 | 47.58 | 49.02 | 49.02 | -0.80% | 85,778 |
| Sep 23, 2026 | 50.50 | 50.74 | 45.01 | 49.42 | 49.42 | -1.15% | 174,770 |
| Sep 22, 2026 | 54.05 | 54.98 | 49.23 | 49.99 | 49.99 | -6.91% | 140,921 |
| Sep 21, 2026 | 53.84 | 55.06 | 53.07 | 53.70 | 53.70 | 1.23% | 97,023 |
| Sep 18, 2026 | 53.04 | 53.86 | 51.80 | 53.05 | 53.05 | -1.50% | 99,661 |
| Sep 17, 2026 | 56.22 | 57.11 | 53.28 | 53.86 | 53.86 | -0.55% | 135,266 |
| Sep 16, 2026 | 55.01 | 56.27 | 53.26 | 54.16 | 54.16 | -1.82% | 100,403 |
| Sep 15, 2026 | 55.99 | 56.36 | 54.51 | 55.17 | 55.17 | -2.96% | 110,112 |
| Sep 14, 2026 | 53.28 | 57.55 | 52.66 | 56.85 | 56.85 | 5.87% | 102,622 |
| Sep 11, 2026 | 54.78 | 56.08 | 53.09 | 53.70 | 53.70 | -1.20% | 88,507 |
| Sep 10, 2026 | 55.61 | 57.50 | 54.03 | 54.35 | 54.35 | -2.49% | 118,761 |
| Sep 9, 2026 | 58.52 | 59.01 | 55.70 | 55.74 | 55.74 | -5.67% | 96,355 |
| Sep 8, 2026 | 57.39 | 60.51 | 56.60 | 59.09 | 59.09 | 2.00% | 193,048 |
| Sep 4, 2026 | 57.37 | 58.19 | 56.57 | 57.93 | 57.93 | 0.38% | 104,946 |
| Sep 3, 2026 | 59.76 | 60.32 | 57.30 | 57.71 | 57.71 | -3.28% | 116,623 |
| Sep 2, 2026 | 56.52 | 60.13 | 56.52 | 59.67 | 59.67 | 7.32% | 268,135 |
| Sep 1, 2026 | 58.01 | 58.05 | 55.34 | 55.60 | 55.60 | -5.71% | 58,131 |
| Aug 31, 2026 | 60.54 | 60.90 | 57.58 | 58.97 | 58.97 | -2.98% | 44,938 |
| Aug 28, 2026 | 62.12 | 62.98 | 59.90 | 60.78 | 60.78 | -3.98% | 39,962 |
| Aug 27, 2026 | 62.00 | 63.56 | 60.55 | 63.30 | 63.30 | 2.96% | 80,304 |
| 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 |