Spruce Biosciences, Inc. (SPRB)

NASDAQ: SPRB · Real-Time Price · USD

52.36

+3.60 (7.38%)

At close: Jun 18, 2026, 4:00 PM EDT

51.32

-1.04 (-1.99%)

After-hours: Jun 18, 2026, 6:08 PM EDT

Spruce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	52.04	55.32	50.40	51.08	51.08	-3.08%	71,762
May 21, 2026	50.51	53.00	49.55	52.70	52.70	2.30%	51,689
May 20, 2026	49.89	52.71	49.00	51.52	51.52	6.77%	60,040
May 19, 2026	51.53	51.61	48.25	48.25	48.25	-6.15%	90,182
May 18, 2026	52.60	54.20	50.40	51.41	51.41	-4.41%	73,144
May 15, 2026	57.92	57.92	53.30	53.78	53.78	-8.85%	48,977
May 14, 2026	57.91	59.00	56.70	59.00	59.00	2.52%	29,250
May 13, 2026	55.67	59.20	55.67	57.55	57.55	1.56%	49,406
May 12, 2026	55.75	57.71	53.82	56.67	56.67	0.47%	36,262
May 11, 2026	57.53	58.38	55.65	56.40	56.40	-0.18%	45,699
May 8, 2026	57.50	57.50	56.20	56.50	56.50	-0.12%	25,165
May 7, 2026	57.08	57.39	55.55	56.57	56.57	-2.25%	21,364
May 6, 2026	60.27	60.27	57.26	57.87	57.87	-2.48%	44,437
May 5, 2026	60.08	60.08	58.01	59.34	59.34	-0.05%	32,489
May 4, 2026	56.51	59.84	56.51	59.37	59.37	3.65%	45,877
May 1, 2026	57.23	57.51	55.88	57.28	57.28	-0.07%	30,434
Apr 30, 2026	54.90	58.14	54.90	57.32	57.32	3.24%	31,629
Apr 29, 2026	54.90	57.36	54.33	55.52	55.52	1.37%	47,341
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