Spruce Power Holding Corporation (SPRU)
NYSE: SPRU · Real-Time Price · USD
5.12
0.00 (0.00%)
Dec 1, 2025, 7:00 PM EST - Market open
Spruce Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 5.30 | 5.35 | 4.89 | 5.12 | 5.12 | -4.48% | 163,441 |
| Dec 1, 2025 | 4.96 | 5.70 | 4.96 | 5.36 | 5.36 | 7.85% | 231,635 |
| Nov 28, 2025 | 4.96 | 5.10 | 4.87 | 4.97 | 4.97 | -0.60% | 77,566 |
| Nov 26, 2025 | 5.12 | 5.14 | 4.76 | 5.00 | 5.00 | -1.38% | 152,379 |
| Nov 25, 2025 | 4.58 | 5.10 | 4.46 | 5.07 | 5.07 | 13.68% | 276,930 |
| Nov 24, 2025 | 5.11 | 5.30 | 3.87 | 4.46 | 4.46 | -13.23% | 701,201 |
| Nov 21, 2025 | 4.94 | 5.24 | 4.90 | 5.14 | 5.14 | 1.98% | 256,681 |
| Nov 20, 2025 | 4.49 | 5.18 | 4.49 | 5.04 | 5.04 | 15.60% | 346,682 |
| Nov 19, 2025 | 6.00 | 6.09 | 4.21 | 4.36 | 4.36 | -27.09% | 1,071,401 |
| Nov 18, 2025 | 5.13 | 6.11 | 5.11 | 5.98 | 5.98 | 17.03% | 804,352 |
| Nov 17, 2025 | 5.25 | 5.75 | 5.00 | 5.11 | 5.11 | -1.54% | 567,850 |
| Nov 14, 2025 | 5.01 | 5.30 | 4.85 | 5.19 | 5.19 | 0.78% | 786,512 |
| Nov 13, 2025 | 4.56 | 5.77 | 4.51 | 5.15 | 5.15 | 9.11% | 2,517,380 |
| Nov 12, 2025 | 3.18 | 4.98 | 3.15 | 4.72 | 4.72 | 54.75% | 8,039,256 |
| Nov 11, 2025 | 3.00 | 3.15 | 2.97 | 3.05 | 3.05 | 1.67% | 1,094,769 |
| Nov 10, 2025 | 2.78 | 3.17 | 2.74 | 3.00 | 3.00 | 10.29% | 334,043 |
| Nov 7, 2025 | 2.60 | 2.74 | 2.46 | 2.72 | 2.72 | 3.42% | 461,088 |
| Nov 6, 2025 | 2.63 | 2.73 | 2.61 | 2.63 | 2.63 | -1.13% | 279,156 |
| Nov 5, 2025 | 2.66 | 2.71 | 2.61 | 2.66 | 2.66 | -0.37% | 31,756 |
| Nov 4, 2025 | 2.73 | 2.79 | 2.65 | 2.67 | 2.67 | -4.30% | 35,051 |
| Nov 3, 2025 | 2.79 | 2.83 | 2.71 | 2.79 | 2.79 | -0.36% | 82,271 |
| Oct 31, 2025 | 2.90 | 2.93 | 2.77 | 2.80 | 2.80 | -3.45% | 94,323 |
| Oct 30, 2025 | 2.86 | 2.96 | 2.86 | 2.90 | 2.90 | -0.34% | 63,108 |
| Oct 29, 2025 | 3.03 | 3.23 | 2.80 | 2.91 | 2.91 | -3.00% | 242,790 |
| Oct 28, 2025 | 2.84 | 3.02 | 2.71 | 3.00 | 3.00 | 9.89% | 187,812 |
| Oct 27, 2025 | 2.59 | 2.79 | 2.57 | 2.73 | 2.73 | 4.60% | 154,813 |
| Oct 24, 2025 | 2.77 | 2.80 | 2.61 | 2.61 | 2.61 | -4.04% | 28,735 |
| Oct 23, 2025 | 2.66 | 2.78 | 2.66 | 2.72 | 2.72 | 0.37% | 24,275 |
| Oct 22, 2025 | 2.93 | 2.98 | 2.62 | 2.71 | 2.71 | -9.06% | 52,246 |
| Oct 21, 2025 | 2.90 | 3.02 | 2.85 | 2.98 | 2.98 | 2.76% | 343,072 |
| Oct 20, 2025 | 2.69 | 2.98 | 2.67 | 2.90 | 2.90 | 3.57% | 127,269 |
| Oct 17, 2025 | 2.73 | 2.90 | 2.70 | 2.80 | 2.80 | 2.56% | 104,145 |
| Oct 16, 2025 | 2.96 | 2.97 | 2.65 | 2.73 | 2.73 | -7.77% | 62,737 |
| Oct 15, 2025 | 3.02 | 3.05 | 2.86 | 2.96 | 2.96 | -2.31% | 40,813 |
| Oct 14, 2025 | 2.99 | 3.09 | 2.90 | 3.03 | 3.03 | - | 79,959 |
| Oct 13, 2025 | 3.11 | 3.15 | 3.00 | 3.03 | 3.03 | 0.33% | 88,577 |
| Oct 10, 2025 | 3.26 | 3.41 | 3.02 | 3.02 | 3.02 | -7.36% | 104,168 |
| Oct 9, 2025 | 2.84 | 3.28 | 2.84 | 3.26 | 3.26 | 13.99% | 119,537 |
| Oct 8, 2025 | 2.95 | 3.06 | 2.78 | 2.86 | 2.86 | -5.92% | 155,614 |
| Oct 7, 2025 | 3.20 | 3.23 | 2.90 | 3.04 | 3.04 | -4.40% | 122,804 |
| Oct 6, 2025 | 2.94 | 3.38 | 2.88 | 3.18 | 3.18 | 10.42% | 294,037 |
| Oct 3, 2025 | 2.66 | 2.92 | 2.60 | 2.88 | 2.88 | 9.09% | 141,952 |
| Oct 2, 2025 | 2.41 | 2.67 | 2.35 | 2.64 | 2.64 | 7.76% | 106,900 |
| Oct 1, 2025 | 2.45 | 2.52 | 2.36 | 2.45 | 2.45 | - | 330,266 |
| Sep 30, 2025 | 2.30 | 2.74 | 2.27 | 2.45 | 2.45 | 8.89% | 398,210 |
| Sep 29, 2025 | 2.06 | 2.35 | 2.03 | 2.25 | 2.25 | 8.17% | 204,875 |
| Sep 26, 2025 | 1.84 | 2.08 | 1.81 | 2.08 | 2.08 | 14.92% | 704,002 |
| Sep 25, 2025 | 1.70 | 1.83 | 1.64 | 1.81 | 1.81 | 6.47% | 98,244 |
| Sep 24, 2025 | 1.59 | 1.73 | 1.59 | 1.70 | 1.70 | 6.92% | 100,724 |
| Sep 23, 2025 | 1.67 | 1.67 | 1.54 | 1.59 | 1.59 | -8.62% | 150,170 |