Spruce Biosciences, Inc. - Common Stock (SPRB)
79.99
+6.29 (8.53%)
NASDAQ · Last Trade: Jan 9th, 5:55 PM EST
Historical Prices For Spruce Biosciences, Inc. - Common Stock (SPRB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 75.00 | 80.88 | 74.20 | 79.99 | 32,168 | 79.99 |
| 1/08/2026 | 81.22 | 81.22 | 72.87 | 73.70 | 60,670 | 73.70 |
| 1/07/2026 | 81.22 | 82.01 | 78.00 | 78.09 | 32,866 | 78.09 |
| 1/06/2026 | 82.14 | 86.81 | 80.11 | 80.57 | 48,698 | 80.57 |
| 1/05/2026 | 89.01 | 91.05 | 81.06 | 82.12 | 32,260 | 82.12 |
| 1/02/2026 | 87.95 | 90.99 | 86.85 | 90.70 | 25,005 | 90.70 |
| 12/31/2025 | 82.00 | 87.70 | 81.30 | 87.11 | 29,423 | 87.11 |
| 12/30/2025 | 82.40 | 84.36 | 82.30 | 82.67 | 16,616 | 82.67 |
| 12/29/2025 | 81.80 | 85.50 | 81.80 | 82.30 | 18,479 | 82.30 |
| 12/26/2025 | 83.40 | 86.28 | 82.88 | 85.74 | 36,870 | 85.74 |
| 12/24/2025 | 84.02 | 84.95 | 81.80 | 84.00 | 14,206 | 84.00 |
| 12/23/2025 | 84.35 | 87.11 | 82.95 | 83.74 | 36,509 | 83.74 |
| 12/22/2025 | 77.48 | 82.98 | 77.48 | 82.82 | 19,768 | 82.82 |
| 12/19/2025 | 75.20 | 80.00 | 75.20 | 78.74 | 87,238 | 78.74 |
| 12/18/2025 | 75.95 | 77.69 | 73.56 | 76.77 | 21,788 | 76.77 |
| 12/17/2025 | 79.38 | 81.78 | 71.26 | 75.84 | 55,423 | 75.84 |
| 12/16/2025 | 80.00 | 82.40 | 75.21 | 78.00 | 40,493 | 78.00 |
| 12/15/2025 | 83.60 | 83.60 | 79.27 | 80.67 | 29,205 | 80.67 |
| 12/12/2025 | 86.49 | 91.25 | 80.20 | 83.40 | 45,048 | 83.40 |
| 12/11/2025 | 85.21 | 91.18 | 80.47 | 88.41 | 71,180 | 88.41 |
| 12/10/2025 | 91.54 | 95.05 | 85.34 | 85.67 | 48,239 | 85.67 |
| 12/09/2025 | 81.67 | 97.24 | 81.39 | 95.15 | 144,029 | 95.15 |
| 12/08/2025 | 82.66 | 83.00 | 78.60 | 81.68 | 90,430 | 81.68 |
| 12/05/2025 | 86.00 | 86.00 | 78.00 | 79.99 | 154,318 | 79.99 |
| 12/04/2025 | 89.70 | 92.40 | 83.00 | 90.44 | 47,664 | 90.44 |
| 12/03/2025 | 88.25 | 99.99 | 85.00 | 90.16 | 163,120 | 90.16 |
| 12/02/2025 | 87.57 | 92.42 | 83.12 | 89.20 | 108,653 | 89.20 |
| 12/01/2025 | 100.40 | 104.46 | 74.01 | 83.11 | 527,984 | 83.11 |
| 11/28/2025 | 111.00 | 111.00 | 97.00 | 100.00 | 66,810 | 100.00 |
| 11/26/2025 | 107.13 | 110.00 | 105.00 | 110.00 | 54,311 | 110.00 |
| 11/25/2025 | 103.00 | 110.00 | 101.31 | 104.57 | 65,862 | 104.57 |
| 11/24/2025 | 108.00 | 108.02 | 99.65 | 107.00 | 121,776 | 107.00 |
| 11/21/2025 | 101.10 | 112.26 | 95.97 | 105.00 | 305,248 | 105.00 |
| 11/20/2025 | 111.00 | 115.00 | 100.00 | 102.61 | 214,525 | 102.61 |
| 11/19/2025 | 115.40 | 127.90 | 108.14 | 111.00 | 338,548 | 111.00 |
| 11/18/2025 | 104.28 | 120.55 | 102.00 | 115.00 | 244,571 | 115.00 |
| 11/17/2025 | 108.67 | 110.68 | 103.59 | 108.83 | 180,908 | 108.83 |
| 11/14/2025 | 105.60 | 110.84 | 105.00 | 106.34 | 179,063 | 106.34 |
| 11/13/2025 | 99.37 | 117.00 | 96.05 | 112.57 | 271,910 | 112.57 |
| 11/12/2025 | 117.79 | 117.79 | 95.01 | 102.19 | 97,423 | 102.19 |
| 11/11/2025 | 118.81 | 126.38 | 109.71 | 112.66 | 129,184 | 112.66 |
| 11/10/2025 | 125.69 | 129.00 | 115.61 | 115.61 | 308,332 | 115.61 |
| 11/07/2025 | 119.00 | 128.38 | 114.28 | 127.00 | 78,980 | 127.00 |
| 11/06/2025 | 120.00 | 120.00 | 114.00 | 119.29 | 47,043 | 119.29 |
| 11/05/2025 | 103.20 | 121.00 | 101.92 | 120.00 | 88,783 | 120.00 |
| 11/04/2025 | 101.96 | 109.01 | 100.00 | 104.94 | 107,052 | 104.94 |
| 11/03/2025 | 109.00 | 111.00 | 100.00 | 104.75 | 365,507 | 104.75 |
| 10/31/2025 | 107.26 | 111.61 | 101.04 | 110.10 | 220,762 | 110.10 |
| 10/30/2025 | 116.00 | 119.54 | 103.21 | 107.25 | 226,662 | 107.25 |
| 10/29/2025 | 121.41 | 121.41 | 108.69 | 118.00 | 201,418 | 118.00 |
| 10/28/2025 | 131.54 | 131.54 | 118.10 | 124.51 | 201,030 | 124.51 |
| 10/27/2025 | 135.00 | 138.45 | 112.95 | 123.02 | 309,155 | 123.02 |
| 10/24/2025 | 131.03 | 137.38 | 130.01 | 133.24 | 135,039 | 133.24 |
| 10/23/2025 | 136.91 | 140.45 | 128.44 | 129.92 | 63,067 | 129.92 |
| 10/22/2025 | 128.54 | 144.00 | 128.54 | 140.53 | 87,818 | 140.53 |
| 10/21/2025 | 148.00 | 148.88 | 129.53 | 129.54 | 124,527 | 129.54 |
| 10/20/2025 | 153.44 | 154.95 | 143.00 | 148.16 | 93,707 | 148.16 |
| 10/17/2025 | 155.77 | 159.41 | 151.83 | 157.82 | 136,261 | 157.82 |
| 10/16/2025 | 161.10 | 163.00 | 150.00 | 156.61 | 118,246 | 156.61 |
| 10/15/2025 | 171.59 | 179.95 | 158.00 | 159.06 | 171,311 | 159.06 |
| 10/14/2025 | 156.69 | 188.25 | 156.69 | 176.91 | 192,593 | 176.91 |
| 10/13/2025 | 179.99 | 182.97 | 152.00 | 159.01 | 148,417 | 159.01 |
| 10/10/2025 | 177.95 | 199.20 | 161.86 | 173.60 | 326,840 | 173.60 |