ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
8.98
-0.41 (-4.37%)
At close: Oct 29, 2025, 4:00 PM EDT
9.04
+0.06 (0.67%)
After-hours: Oct 29, 2025, 6:52 PM EDT
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.33 | 9.46 | 8.98 | 9.00 | - | -4.15% | 912,123 |
| Oct 28, 2025 | 9.52 | 9.58 | 9.32 | 9.39 | 9.39 | -1.78% | 890,728 |
| Oct 27, 2025 | 9.21 | 9.66 | 9.15 | 9.56 | 9.56 | 4.94% | 1,694,209 |
| Oct 24, 2025 | 9.67 | 9.76 | 9.08 | 9.11 | 9.11 | -5.60% | 1,923,973 |
| Oct 23, 2025 | 9.70 | 9.90 | 9.58 | 9.65 | 9.65 | -0.72% | 958,362 |
| Oct 22, 2025 | 9.86 | 9.94 | 9.64 | 9.72 | 9.72 | -1.82% | 1,170,311 |
| Oct 21, 2025 | 10.05 | 10.10 | 9.67 | 9.90 | 9.90 | -1.10% | 1,727,190 |
| Oct 20, 2025 | 10.15 | 10.38 | 9.80 | 10.01 | 10.01 | -0.40% | 2,757,914 |
| Oct 17, 2025 | 10.01 | 10.17 | 9.75 | 10.05 | 10.05 | -0.59% | 1,724,245 |
| Oct 16, 2025 | 11.00 | 11.15 | 10.05 | 10.11 | 10.11 | -7.84% | 2,191,242 |
| Oct 15, 2025 | 10.81 | 11.06 | 10.71 | 10.97 | 10.97 | 2.91% | 1,604,520 |
| Oct 14, 2025 | 10.88 | 11.37 | 10.64 | 10.66 | 10.66 | -2.47% | 1,655,481 |
| Oct 13, 2025 | 11.20 | 11.30 | 10.92 | 10.93 | 10.93 | -3.45% | 1,341,342 |
| Oct 10, 2025 | 11.70 | 11.70 | 11.00 | 11.32 | 11.32 | -2.25% | 1,880,453 |
| Oct 9, 2025 | 11.16 | 11.69 | 10.95 | 11.58 | 11.58 | 4.23% | 2,345,471 |
| Oct 8, 2025 | 10.42 | 11.11 | 10.38 | 11.11 | 11.11 | 7.55% | 2,311,741 |
| Oct 7, 2025 | 10.36 | 10.51 | 10.00 | 10.33 | 10.33 | 0.58% | 1,939,169 |
| Oct 6, 2025 | 10.45 | 10.48 | 10.05 | 10.27 | 10.27 | -0.39% | 2,423,850 |
| Oct 3, 2025 | 10.22 | 11.03 | 10.20 | 10.31 | 10.31 | 0.29% | 3,055,266 |
| Oct 2, 2025 | 10.10 | 10.50 | 9.72 | 10.28 | 10.28 | 1.88% | 2,935,405 |
| Oct 1, 2025 | 10.00 | 10.99 | 9.90 | 10.09 | 10.09 | 0.40% | 7,453,615 |
| Sep 30, 2025 | 9.89 | 10.40 | 9.53 | 10.05 | 10.05 | 3.40% | 3,819,986 |
| Sep 29, 2025 | 9.83 | 9.93 | 9.57 | 9.72 | 9.72 | -0.82% | 3,268,196 |
| Sep 26, 2025 | 9.47 | 9.93 | 9.40 | 9.80 | 9.80 | 2.73% | 2,505,150 |
| Sep 25, 2025 | 9.65 | 9.70 | 9.34 | 9.54 | 9.54 | -0.93% | 1,935,431 |
| Sep 24, 2025 | 9.99 | 9.99 | 9.52 | 9.63 | 9.63 | -3.12% | 1,242,371 |
| Sep 23, 2025 | 9.91 | 10.12 | 9.81 | 9.94 | 9.94 | 1.53% | 1,647,945 |
| Sep 22, 2025 | 9.84 | 9.94 | 9.50 | 9.79 | 9.79 | - | 1,628,155 |
| Sep 19, 2025 | 10.15 | 10.57 | 9.78 | 9.79 | 9.79 | -1.41% | 6,340,347 |
| Sep 18, 2025 | 9.67 | 9.98 | 9.61 | 9.93 | 9.93 | 3.76% | 2,283,710 |
| Sep 17, 2025 | 9.50 | 9.80 | 9.45 | 9.57 | 9.57 | 1.70% | 1,764,532 |
| Sep 16, 2025 | 9.90 | 10.15 | 9.38 | 9.41 | 9.41 | -5.52% | 2,311,955 |
| Sep 15, 2025 | 10.04 | 10.11 | 9.78 | 9.96 | 9.96 | -0.70% | 2,796,233 |
| Sep 12, 2025 | 10.10 | 10.17 | 9.79 | 10.03 | 10.03 | -1.18% | 2,273,788 |
| Sep 11, 2025 | 10.48 | 10.63 | 10.09 | 10.15 | 10.15 | -3.33% | 2,497,302 |
| Sep 10, 2025 | 10.40 | 10.68 | 10.33 | 10.50 | 10.50 | 1.74% | 2,273,640 |
| Sep 9, 2025 | 10.61 | 10.73 | 10.15 | 10.32 | 10.32 | -3.55% | 2,283,469 |
| Sep 8, 2025 | 10.19 | 10.78 | 10.03 | 10.70 | 10.70 | 6.26% | 5,079,647 |
| Sep 5, 2025 | 10.70 | 10.73 | 9.97 | 10.07 | 10.07 | -5.80% | 5,213,665 |
| Sep 4, 2025 | 10.95 | 11.03 | 10.33 | 10.69 | 10.69 | -1.75% | 4,265,138 |
| Sep 3, 2025 | 11.19 | 11.24 | 10.74 | 10.88 | 10.88 | -2.16% | 4,292,576 |
| Sep 2, 2025 | 11.75 | 11.80 | 11.00 | 11.12 | 11.12 | -4.30% | 4,875,891 |
| Aug 29, 2025 | 12.70 | 12.70 | 10.98 | 11.62 | 11.62 | -9.64% | 7,183,165 |
| Aug 28, 2025 | 13.46 | 13.46 | 12.84 | 12.86 | 12.86 | -4.32% | 2,551,418 |
| Aug 27, 2025 | 13.80 | 14.00 | 13.41 | 13.44 | 13.44 | -3.24% | 1,599,886 |
| Aug 26, 2025 | 13.62 | 13.91 | 13.45 | 13.89 | 13.89 | 2.81% | 1,587,076 |
| Aug 25, 2025 | 13.46 | 13.76 | 13.32 | 13.51 | 13.51 | 0.07% | 2,782,696 |
| Aug 22, 2025 | 14.90 | 14.97 | 13.46 | 13.50 | 13.50 | -9.21% | 3,133,653 |
| Aug 21, 2025 | 14.53 | 15.09 | 14.30 | 14.87 | 14.87 | 1.85% | 1,520,540 |
| Aug 20, 2025 | 13.76 | 14.74 | 13.65 | 14.60 | 14.60 | 5.87% | 2,159,766 |