Spruce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	50.33	51.51	48.10	49.17	-	-0.71%	21,015
May 27, 2026	51.10	52.62	49.52	49.52	49.52	-4.42%	29,868
May 26, 2026	52.42	54.06	51.10	51.81	51.81	1.44%	50,385
May 22, 2026	52.04	55.32	50.40	51.08	51.08	-3.08%	70,773
May 21, 2026	50.51	53.00	49.55	52.70	52.70	2.30%	51,516
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%	90,067
May 18, 2026	52.60	54.20	50.40	51.41	51.41	-4.41%	73,133
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
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