ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
9.28
-0.06 (-0.64%)
At close: Feb 27, 2026, 4:00 PM EST
9.29
+0.01 (0.11%)
After-hours: Feb 27, 2026, 5:17 PM EST
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.12 | 9.33 | 9.05 | 9.30 | 9.30 | -0.46% | 642,657 |
| Feb 26, 2026 | 9.23 | 9.50 | 8.81 | 9.34 | 9.34 | 1.08% | 942,013 |
| Feb 25, 2026 | 9.26 | 9.42 | 9.07 | 9.24 | 9.24 | 1.09% | 849,883 |
| Feb 24, 2026 | 9.18 | 9.33 | 9.04 | 9.14 | 9.14 | -0.76% | 677,332 |
| Feb 23, 2026 | 8.99 | 9.47 | 8.91 | 9.21 | 9.21 | 2.33% | 637,487 |
| Feb 20, 2026 | 9.36 | 9.42 | 8.86 | 9.00 | 9.00 | -4.66% | 887,719 |
| Feb 19, 2026 | 9.27 | 9.64 | 9.26 | 9.44 | 9.44 | -0.11% | 762,125 |
| Feb 18, 2026 | 9.35 | 9.53 | 9.30 | 9.45 | 9.45 | 0.75% | 572,899 |
| Feb 17, 2026 | 8.66 | 9.52 | 8.66 | 9.38 | 9.38 | 5.99% | 880,640 |
| Feb 13, 2026 | 8.91 | 9.18 | 8.61 | 8.85 | 8.85 | 0.45% | 2,133,139 |
| Feb 12, 2026 | 9.50 | 9.51 | 8.74 | 8.81 | 8.81 | -7.26% | 1,303,617 |
| Feb 11, 2026 | 9.90 | 9.94 | 9.16 | 9.50 | 9.50 | -4.23% | 1,092,736 |
| Feb 10, 2026 | 9.81 | 10.11 | 9.78 | 9.92 | 9.92 | 1.33% | 742,658 |
| Feb 9, 2026 | 9.99 | 10.07 | 9.59 | 9.79 | 9.79 | -2.39% | 934,065 |
| Feb 6, 2026 | 9.87 | 10.05 | 9.70 | 10.03 | 10.03 | 3.72% | 1,151,350 |
| Feb 5, 2026 | 10.12 | 10.28 | 9.60 | 9.67 | 9.67 | -4.64% | 1,141,567 |
| Feb 4, 2026 | 10.29 | 10.38 | 9.97 | 10.14 | 10.14 | -0.10% | 1,041,378 |
| Feb 3, 2026 | 10.28 | 10.74 | 10.10 | 10.15 | 10.15 | -1.46% | 1,040,207 |
| Feb 2, 2026 | 9.95 | 10.44 | 9.61 | 10.30 | 10.30 | 3.10% | 1,659,346 |
| Jan 30, 2026 | 10.24 | 10.27 | 9.84 | 9.99 | 9.99 | -2.25% | 1,769,622 |
| 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 |