Spruce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	46.80	47.13	45.35	46.96	-	1.51%	15,110
Aug 4, 2026	44.50	46.34	43.68	46.26	46.26	7.23%	63,396
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
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