Spruce Biosciences, Inc. SPRB
NASDAQ · United States · Health Technology
$45.71+0.94 (+2.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $45.71 | +2.10% | $46.58 | $47.72 | $44.13 | 77.20K |
| 2026-10-01 | $44.77 | -7.84% | $48.15 | $49.20 | $44.47 | 79.60K |
| 2026-09-30 | $48.58 | +2.77% | $47.78 | $49.95 | $47.76 | 61.30K |
| 2026-09-29 | $47.27 | -0.51% | $47.55 | $48.00 | $46.55 | 84.20K |
| 2026-09-28 | $47.51 | -2.48% | $48.28 | $48.99 | $47.01 | 42.40K |
| 2026-09-25 | $48.72 | -0.61% | $49.22 | $49.31 | $47.54 | 37.20K |
| 2026-09-24 | $49.02 | -0.80% | $49.01 | $49.50 | $47.58 | 85.80K |
| 2026-09-23 | $49.42 | -1.15% | $50.50 | $50.74 | $45.01 | 174.80K |
| 2026-09-22 | $49.99 | -6.91% | $54.05 | $54.98 | $49.23 | 140.70K |
| 2026-09-21 | $53.70 | +1.23% | $53.84 | $55.06 | $53.07 | 96.50K |
| 2026-09-18 | $53.05 | -1.50% | $53.04 | $53.86 | $51.80 | 99.70K |
| 2026-09-17 | $53.86 | -0.55% | $56.22 | $57.10 | $53.28 | 135.30K |
| 2026-09-16 | $54.16 | -1.82% | $55.01 | $56.27 | $53.26 | 96.60K |
| 2026-09-15 | $55.17 | -2.96% | $55.99 | $56.36 | $54.51 | 105.50K |
| 2026-09-14 | $56.85 | +5.87% | $53.28 | $57.55 | $52.66 | 102.60K |
| 2026-09-11 | $53.70 | -1.20% | $54.78 | $56.08 | $53.09 | 88.50K |
| 2026-09-10 | $54.35 | -2.49% | $55.61 | $57.50 | $54.03 | 113.00K |
| 2026-09-09 | $55.74 | -5.67% | $58.52 | $59.01 | $55.70 | 91.90K |
| 2026-09-08 | $59.09 | +2.00% | $57.39 | $60.51 | $56.60 | 193.00K |
| 2026-09-04 | $57.93 | +0.38% | $57.37 | $58.19 | $56.57 | 103.90K |
| 2026-09-03 | $57.71 | -3.28% | $59.76 | $60.31 | $57.30 | 113.50K |
| 2026-09-02 | $59.67 | +7.32% | $56.52 | $60.13 | $56.52 | 268.10K |
| 2026-09-01 | $55.60 | -5.71% | $58.01 | $58.05 | $55.34 | 58.10K |
| 2026-08-31 | $58.97 | -2.98% | $60.54 | $60.90 | $57.58 | 44.90K |
| 2026-08-28 | $60.78 | -3.98% | $62.12 | $62.98 | $59.90 | 40.00K |
| 2026-08-27 | $63.30 | +2.96% | $62.00 | $63.56 | $60.55 | 80.30K |
| 2026-08-26 | $61.48 | -3.03% | $64.50 | $64.50 | $60.46 | 91.80K |
| 2026-08-25 | $63.40 | +8.10% | $58.82 | $64.15 | $58.00 | 147.10K |
| 2026-08-24 | $58.65 | +13.71% | $53.04 | $58.92 | $51.16 | 138.70K |
| 2026-08-21 | $51.58 | -0.78% | $52.48 | $53.00 | $49.03 | 62.30K |
| 2026-08-20 | $51.99 | -1.84% | $52.83 | $52.89 | $50.50 | 21.60K |
| 2026-08-19 | $52.96 | +0.22% | $54.18 | $54.93 | $52.02 | 88.30K |
| 2026-08-18 | $52.85 | -0.14% | $51.31 | $53.95 | $50.80 | 71.40K |
| 2026-08-17 | $52.92 | +0.53% | $51.57 | $53.60 | $48.92 | 34.80K |
| 2026-08-14 | $52.64 | +5.77% | $50.14 | $52.64 | $48.55 | 42.30K |
| 2026-08-13 | $49.77 | +5.74% | $47.33 | $51.25 | $47.31 | 50.70K |
| 2026-08-12 | $47.07 | +1.42% | $46.95 | $49.00 | $46.26 | 26.20K |
| 2026-08-11 | $46.41 | +0.45% | $46.41 | $47.45 | $46.11 | 24.30K |
| 2026-08-10 | $46.20 | -1.43% | $46.69 | $46.69 | $45.01 | 35.60K |
| 2026-08-07 | $46.87 | +0.97% | $47.00 | $47.42 | $45.88 | 34.00K |
| 2026-08-06 | $46.42 | -0.41% | $46.38 | $47.41 | $45.24 | 39.50K |
| 2026-08-05 | $46.61 | +0.76% | $46.80 | $47.13 | $45.35 | 27.90K |
| 2026-08-04 | $46.26 | +7.23% | $44.50 | $46.34 | $43.68 | 63.30K |
| 2026-08-03 | $43.14 | +0.72% | $42.02 | $44.38 | $41.46 | 48.30K |
| 2026-07-31 | $42.83 | -1.25% | $43.06 | $43.30 | $42.00 | 23.40K |
| 2026-07-30 | $43.37 | +4.63% | $41.99 | $43.49 | $41.99 | 59.20K |
| 2026-07-29 | $41.45 | -0.36% | $41.07 | $43.08 | $40.55 | 44.70K |
| 2026-07-28 | $41.60 | -0.93% | $42.16 | $43.29 | $40.33 | 63.20K |
| 2026-07-27 | $41.99 | -2.53% | $42.64 | $45.51 | $41.98 | 67.80K |
| 2026-07-24 | $43.08 | -4.25% | $44.30 | $45.00 | $41.53 | 106.60K |
| 2026-07-23 | $44.99 | +0.87% | $44.16 | $45.06 | $42.51 | 42.50K |
| 2026-07-22 | $44.60 | -2.36% | $45.27 | $45.28 | $44.16 | 38.30K |
| 2026-07-21 | $45.68 | +2.65% | $44.26 | $46.27 | $44.26 | 50.90K |
| 2026-07-20 | $44.50 | +2.20% | $44.21 | $45.41 | $43.25 | 28.00K |
| 2026-07-17 | $43.54 | -1.67% | $43.24 | $45.75 | $42.70 | 74.20K |
| 2026-07-16 | $44.28 | -2.55% | $45.20 | $45.53 | $43.27 | 86.80K |
| 2026-07-15 | $45.44 | -1.98% | $47.50 | $48.50 | $44.69 | 95.10K |
| 2026-07-14 | $46.36 | -4.18% | $49.34 | $49.98 | $46.19 | 88.90K |
| 2026-07-13 | $48.38 | -3.38% | $51.57 | $52.85 | $48.10 | 103.70K |
| 2026-07-10 | $50.07 | -3.23% | $51.38 | $51.97 | $49.26 | 56.50K |
| 2026-07-09 | $51.74 | +3.90% | $50.82 | $51.99 | $49.83 | 57.10K |
| 2026-07-08 | $49.80 | -1.91% | $50.69 | $51.37 | $48.61 | 57.60K |
| 2026-07-07 | $50.77 | -2.08% | $52.00 | $52.56 | $49.70 | 77.00K |
| 2026-07-06 | $51.85 | -1.26% | $53.40 | $54.22 | $51.60 | 33.40K |
| 2026-07-02 | $52.51 | -0.07% | $52.81 | $55.21 | $51.03 | 68.80K |
| 2026-07-01 | $52.54 | -2.69% | $53.04 | $54.94 | $50.86 | 53.00K |
| 2026-06-30 | $54.00 | -3.36% | $55.32 | $56.80 | $53.49 | 104.00K |
| 2026-06-29 | $55.88 | +1.40% | $55.17 | $57.00 | $54.05 | 80.10K |
| 2026-06-26 | $55.11 | +4.43% | $51.84 | $55.35 | $51.78 | 423.40K |
| 2026-06-25 | $52.77 | +1.74% | $52.00 | $53.67 | $50.11 | 56.50K |
| 2026-06-24 | $51.87 | -0.52% | $52.50 | $52.51 | $50.39 | 30.80K |
| 2026-06-23 | $52.14 | -4.68% | $53.49 | $55.10 | $52.14 | 53.30K |
| 2026-06-22 | $54.70 | +4.47% | $52.05 | $55.95 | $52.00 | 96.40K |
| 2026-06-18 | $52.36 | +7.38% | $49.48 | $52.90 | $49.48 | 171.00K |
| 2026-06-17 | $48.76 | +3.52% | $47.72 | $51.60 | $46.49 | 73.40K |
| 2026-06-16 | $47.10 | -5.62% | $50.92 | $51.51 | $47.10 | 61.60K |
| 2026-06-15 | $49.90 | -3.83% | $51.79 | $52.13 | $48.61 | 69.00K |
| 2026-06-12 | $51.89 | +5.67% | $49.18 | $53.25 | $49.02 | 80.90K |
| 2026-06-11 | $49.10 | +4.19% | $47.01 | $49.88 | $46.50 | 69.40K |
| 2026-06-10 | $47.13 | -3.88% | $48.53 | $50.38 | $47.13 | 34.00K |
| 2026-06-09 | $49.03 | -0.59% | $50.72 | $52.18 | $46.70 | 42.60K |
| 2026-06-08 | $49.32 | -2.20% | $50.69 | $51.10 | $48.67 | 31.10K |
| 2026-06-05 | $50.43 | -5.15% | $53.22 | $53.22 | $48.64 | 33.90K |
| 2026-06-04 | $53.17 | +8.40% | $50.02 | $54.32 | $50.02 | 67.50K |
| 2026-06-03 | $49.05 | -0.51% | $48.09 | $50.75 | $48.00 | 65.30K |
| 2026-06-02 | $49.30 | -2.76% | $50.70 | $50.70 | $48.58 | 32.90K |
| 2026-06-01 | $50.70 | -1.11% | $50.92 | $53.08 | $50.01 | 31.20K |
| 2026-05-29 | $51.27 | +4.23% | $48.92 | $51.91 | $47.49 | 54.30K |
| 2026-05-28 | $49.19 | -0.67% | $50.33 | $51.51 | $48.00 | 50.10K |
| 2026-05-27 | $49.52 | -4.42% | $51.10 | $52.62 | $49.52 | 29.90K |