ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
13.06
+2.11 (19.27%)
At close: Jan 9, 2026, 4:00 PM EST
13.00
-0.06 (-0.47%)
After-hours: Jan 9, 2026, 7:59 PM EST
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.33 | 13.14 | 12.20 | 13.06 | 13.06 | 19.27% | 6,024,759 |
| Jan 8, 2026 | 11.00 | 11.14 | 10.86 | 10.95 | 10.95 | -1.35% | 1,287,586 |
| Jan 7, 2026 | 11.15 | 11.43 | 10.85 | 11.10 | 11.10 | -0.45% | 1,291,622 |
| Jan 6, 2026 | 11.15 | 11.38 | 11.00 | 11.15 | 11.15 | 1.64% | 1,578,879 |
| Jan 5, 2026 | 11.49 | 11.82 | 10.95 | 10.97 | 10.97 | -4.53% | 1,654,136 |
| Jan 2, 2026 | 11.65 | 11.75 | 11.43 | 11.49 | 11.49 | -1.37% | 1,676,247 |
| Dec 31, 2025 | 11.66 | 11.94 | 11.53 | 11.65 | 11.65 | 0.09% | 1,029,746 |
| Dec 30, 2025 | 11.70 | 11.99 | 11.49 | 11.64 | 11.64 | -0.68% | 1,668,833 |
| Dec 29, 2025 | 11.40 | 11.77 | 11.31 | 11.72 | 11.72 | 2.99% | 1,177,853 |
| Dec 26, 2025 | 11.40 | 11.42 | 10.94 | 11.38 | 11.38 | -0.87% | 1,028,599 |
| Dec 24, 2025 | 11.09 | 11.69 | 10.96 | 11.48 | 11.48 | 4.08% | 985,328 |
| Dec 23, 2025 | 11.28 | 11.32 | 10.77 | 11.03 | 11.03 | -2.90% | 1,274,288 |
| Dec 22, 2025 | 10.50 | 11.50 | 10.33 | 11.36 | 11.36 | 8.29% | 1,900,244 |
| Dec 19, 2025 | 9.84 | 10.99 | 9.80 | 10.49 | 10.49 | 6.82% | 2,854,510 |
| Dec 18, 2025 | 10.23 | 10.30 | 9.78 | 9.82 | 9.82 | -2.48% | 916,274 |
| Dec 17, 2025 | 10.70 | 10.70 | 10.00 | 10.07 | 10.07 | -5.53% | 1,392,019 |
| Dec 16, 2025 | 10.46 | 10.69 | 10.39 | 10.66 | 10.66 | 0.66% | 1,238,690 |
| Dec 15, 2025 | 10.23 | 10.72 | 10.02 | 10.59 | 10.59 | 3.42% | 1,598,369 |
| Dec 12, 2025 | 11.28 | 11.29 | 10.22 | 10.24 | 10.24 | -8.73% | 2,516,580 |
| Dec 11, 2025 | 10.46 | 11.45 | 10.40 | 11.22 | 11.22 | 7.47% | 2,133,660 |
| Dec 10, 2025 | 9.96 | 10.50 | 9.77 | 10.44 | 10.44 | 5.14% | 2,393,981 |
| Dec 9, 2025 | 9.95 | 10.36 | 9.89 | 9.93 | 9.93 | -0.70% | 1,911,222 |
| Dec 8, 2025 | 9.80 | 10.18 | 9.69 | 10.00 | 10.00 | 0.70% | 1,129,250 |
| Dec 5, 2025 | 9.96 | 10.10 | 9.60 | 9.93 | 9.93 | -0.40% | 1,316,440 |
| Dec 4, 2025 | 9.50 | 10.02 | 9.44 | 9.97 | 9.97 | 4.40% | 1,432,256 |
| Dec 3, 2025 | 9.12 | 9.81 | 9.03 | 9.55 | 9.55 | 5.64% | 1,593,713 |
| Dec 2, 2025 | 9.37 | 9.60 | 9.02 | 9.04 | 9.04 | -3.83% | 2,133,680 |
| Dec 1, 2025 | 9.40 | 9.45 | 9.14 | 9.40 | 9.40 | -1.47% | 1,146,835 |
| Nov 28, 2025 | 9.59 | 9.69 | 9.33 | 9.54 | 9.54 | -0.31% | 848,573 |
| Nov 26, 2025 | 9.40 | 9.76 | 9.25 | 9.57 | 9.57 | 3.13% | 2,750,095 |
| Nov 25, 2025 | 8.01 | 9.33 | 7.97 | 9.28 | 9.28 | 15.57% | 3,861,132 |
| Nov 24, 2025 | 7.56 | 8.09 | 7.56 | 8.03 | 8.03 | 5.80% | 2,648,699 |
| Nov 21, 2025 | 6.69 | 7.70 | 6.66 | 7.59 | 7.59 | 12.78% | 3,898,515 |
| Nov 20, 2025 | 7.22 | 7.40 | 6.73 | 6.73 | 6.73 | -5.08% | 1,781,301 |
| Nov 19, 2025 | 7.09 | 7.40 | 6.94 | 7.09 | 7.09 | 0.07% | 2,513,567 |
| Nov 18, 2025 | 7.23 | 7.36 | 6.95 | 7.09 | 7.09 | -3.21% | 2,346,370 |
| Nov 17, 2025 | 8.10 | 8.16 | 7.29 | 7.32 | 7.32 | -10.84% | 3,033,586 |
| Nov 14, 2025 | 8.47 | 8.67 | 8.19 | 8.21 | 8.21 | -2.38% | 1,965,566 |
| Nov 13, 2025 | 8.90 | 9.24 | 8.33 | 8.41 | 8.41 | -5.98% | 2,496,912 |
| Nov 12, 2025 | 8.77 | 9.07 | 8.60 | 8.95 | 8.95 | 2.00% | 2,335,943 |
| Nov 11, 2025 | 8.73 | 9.25 | 8.49 | 8.77 | 8.77 | -1.24% | 3,148,935 |
| Nov 10, 2025 | 10.00 | 10.31 | 8.42 | 8.88 | 8.88 | 0.34% | 4,106,148 |
| Nov 7, 2025 | 8.21 | 8.85 | 8.05 | 8.85 | 8.85 | 7.99% | 2,642,691 |
| Nov 6, 2025 | 9.00 | 9.00 | 8.14 | 8.20 | 8.20 | -9.45% | 2,552,365 |
| Nov 5, 2025 | 8.73 | 9.20 | 8.52 | 9.05 | 9.05 | 3.90% | 1,821,610 |
| Nov 4, 2025 | 8.62 | 8.78 | 8.33 | 8.71 | 8.71 | 1.04% | 1,797,430 |
| Nov 3, 2025 | 8.93 | 9.01 | 8.32 | 8.62 | 8.62 | -3.79% | 1,461,362 |
| Oct 31, 2025 | 8.62 | 8.98 | 8.45 | 8.96 | 8.96 | 3.94% | 2,080,097 |
| Oct 30, 2025 | 8.90 | 9.00 | 8.59 | 8.62 | 8.62 | -4.01% | 1,454,641 |
| Oct 29, 2025 | 9.33 | 9.46 | 8.90 | 8.98 | 8.98 | -4.37% | 1,518,695 |