ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
9.99
-0.23 (-2.25%)
At close: Jan 30, 2026, 4:00 PM EST
10.01
+0.02 (0.20%)
After-hours: Jan 30, 2026, 6:41 PM EST
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.24 | 10.27 | 9.84 | 9.99 | 9.99 | -2.25% | 1,769,603 |
| Jan 29, 2026 | 10.09 | 10.37 | 9.85 | 10.22 | 10.22 | 1.59% | 2,432,020 |
| Jan 28, 2026 | 10.50 | 10.50 | 10.00 | 10.06 | 10.06 | -4.55% | 1,367,808 |
| Jan 27, 2026 | 10.55 | 10.79 | 10.23 | 10.54 | 10.54 | 0.57% | 794,477 |
| Jan 26, 2026 | 10.18 | 10.68 | 10.01 | 10.48 | 10.48 | 2.64% | 1,219,621 |
| Jan 23, 2026 | 10.50 | 10.88 | 10.21 | 10.21 | 10.21 | -3.41% | 1,468,250 |
| Jan 22, 2026 | 10.46 | 10.88 | 10.40 | 10.57 | 10.57 | 1.25% | 1,330,474 |
| Jan 21, 2026 | 10.25 | 10.50 | 10.02 | 10.44 | 10.44 | -0.10% | 1,584,188 |
| Jan 20, 2026 | 10.34 | 10.74 | 10.22 | 10.45 | 10.45 | -1.69% | 1,205,146 |
| Jan 16, 2026 | 11.15 | 11.17 | 10.60 | 10.63 | 10.63 | -4.15% | 1,095,910 |
| Jan 15, 2026 | 11.70 | 11.74 | 11.07 | 11.09 | 11.09 | -5.94% | 1,045,643 |
| Jan 14, 2026 | 11.29 | 11.93 | 11.12 | 11.79 | 11.79 | 4.24% | 1,348,099 |
| Jan 13, 2026 | 11.38 | 11.44 | 10.76 | 11.31 | 11.31 | -0.62% | 1,944,524 |
| Jan 12, 2026 | 13.05 | 13.15 | 11.20 | 11.38 | 11.38 | -12.86% | 3,963,971 |
| Jan 9, 2026 | 12.33 | 13.14 | 12.20 | 13.06 | 13.06 | 19.27% | 6,066,637 |
| Jan 8, 2026 | 11.00 | 11.14 | 10.86 | 10.95 | 10.95 | -1.35% | 1,292,436 |
| Jan 7, 2026 | 11.15 | 11.43 | 10.85 | 11.10 | 11.10 | -0.45% | 1,302,267 |
| Jan 6, 2026 | 11.15 | 11.38 | 11.00 | 11.15 | 11.15 | 1.64% | 1,781,507 |
| Jan 5, 2026 | 11.49 | 11.82 | 10.95 | 10.97 | 10.97 | -4.53% | 1,672,818 |
| Jan 2, 2026 | 11.65 | 11.75 | 11.43 | 11.49 | 11.49 | -1.37% | 1,677,071 |
| Dec 31, 2025 | 11.66 | 11.94 | 11.53 | 11.65 | 11.65 | 0.09% | 1,043,533 |
| Dec 30, 2025 | 11.70 | 11.99 | 11.49 | 11.64 | 11.64 | -0.68% | 1,668,862 |
| Dec 29, 2025 | 11.40 | 11.77 | 11.31 | 11.72 | 11.72 | 2.99% | 1,178,003 |
| Dec 26, 2025 | 11.40 | 11.42 | 10.94 | 11.38 | 11.38 | -0.87% | 1,032,414 |
| Dec 24, 2025 | 11.09 | 11.69 | 10.96 | 11.48 | 11.48 | 4.08% | 985,438 |
| Dec 23, 2025 | 11.28 | 11.32 | 10.77 | 11.03 | 11.03 | -2.90% | 1,274,300 |
| Dec 22, 2025 | 10.50 | 11.50 | 10.33 | 11.36 | 11.36 | 8.29% | 1,929,404 |
| Dec 19, 2025 | 9.84 | 10.99 | 9.80 | 10.49 | 10.49 | 6.82% | 2,867,270 |
| 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% | 1,392,031 |
| 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 |