Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
63.40
+4.75 (8.10%)
At close: Aug 25, 2026, 4:00 PM EDT
64.51
+1.11 (1.75%)
After-hours: Aug 25, 2026, 7:52 PM EDT
Spruce Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 58.82 | 64.15 | 58.00 | 63.40 | 63.40 | 8.10% | 147,015 |
| Aug 24, 2026 | 53.04 | 58.92 | 51.16 | 58.65 | 58.65 | 13.71% | 138,316 |
| Aug 21, 2026 | 52.48 | 53.00 | 49.03 | 51.58 | 51.58 | -0.78% | 62,276 |
| Aug 20, 2026 | 52.83 | 52.89 | 50.50 | 51.99 | 51.99 | -1.84% | 21,636 |
| Aug 19, 2026 | 54.18 | 54.93 | 52.02 | 52.96 | 52.96 | 0.22% | 88,334 |
| Aug 18, 2026 | 51.31 | 53.95 | 50.80 | 52.85 | 52.85 | -0.14% | 71,339 |
| Aug 17, 2026 | 51.57 | 53.60 | 48.92 | 52.92 | 52.92 | 0.53% | 34,787 |
| Aug 14, 2026 | 50.14 | 52.64 | 48.55 | 52.64 | 52.64 | 5.77% | 42,133 |
| Aug 13, 2026 | 47.33 | 51.25 | 47.31 | 49.77 | 49.77 | 5.74% | 50,684 |
| Aug 12, 2026 | 46.95 | 49.00 | 46.26 | 47.07 | 47.07 | 1.42% | 26,180 |
| Aug 11, 2026 | 46.41 | 47.45 | 46.11 | 46.41 | 46.41 | 0.45% | 24,250 |
| Aug 10, 2026 | 46.69 | 46.69 | 45.01 | 46.20 | 46.20 | -1.43% | 35,606 |
| 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 |
| Jul 6, 2026 | 53.40 | 54.22 | 51.60 | 51.85 | 51.85 | -1.26% | 33,431 |
| Jul 2, 2026 | 52.81 | 55.21 | 51.03 | 52.51 | 52.51 | -0.07% | 68,838 |
| Jul 1, 2026 | 53.04 | 54.94 | 50.86 | 52.55 | 52.55 | -2.69% | 53,021 |
| Jun 30, 2026 | 55.32 | 56.80 | 53.49 | 54.00 | 54.00 | -3.36% | 103,998 |
| Jun 29, 2026 | 55.17 | 57.00 | 54.05 | 55.88 | 55.88 | 1.40% | 80,098 |
| Jun 26, 2026 | 51.84 | 55.35 | 51.78 | 55.11 | 55.11 | 4.43% | 423,362 |
| Jun 25, 2026 | 52.00 | 53.67 | 50.11 | 52.77 | 52.77 | 1.74% | 56,540 |
| 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% | 53,260 |
| Jun 22, 2026 | 52.05 | 55.95 | 52.00 | 54.70 | 54.70 | 4.47% | 96,393 |
| 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 |