Spruce Biosciences, Inc. - Common Stock (SPRB)
58.40
-0.64 (-1.08%)
NASDAQ · Last Trade: Mar 22nd, 6:41 PM EDT
Historical Prices For Spruce Biosciences, Inc. - Common Stock (SPRB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 59.13 | 62.56 | 56.09 | 58.40 | 33,273 | 58.40 |
| 3/19/2026 | 59.74 | 64.33 | 58.06 | 59.05 | 37,920 | 59.05 |
| 3/18/2026 | 63.30 | 64.78 | 58.75 | 58.75 | 26,182 | 58.75 |
| 3/17/2026 | 61.19 | 65.00 | 58.21 | 64.30 | 33,568 | 64.30 |
| 3/16/2026 | 61.67 | 61.70 | 58.51 | 60.95 | 12,853 | 60.95 |
| 3/13/2026 | 60.99 | 62.25 | 57.00 | 60.06 | 30,078 | 60.06 |
| 3/12/2026 | 64.80 | 64.80 | 59.51 | 59.90 | 17,161 | 59.90 |
| 3/11/2026 | 62.64 | 66.99 | 62.64 | 64.18 | 36,702 | 64.18 |
| 3/10/2026 | 62.48 | 68.10 | 60.56 | 62.79 | 84,473 | 62.79 |
| 3/09/2026 | 52.47 | 64.61 | 52.47 | 62.11 | 77,122 | 62.11 |
| 3/06/2026 | 52.13 | 55.99 | 51.40 | 55.87 | 25,161 | 55.87 |
| 3/05/2026 | 57.00 | 57.10 | 52.01 | 53.78 | 38,167 | 53.78 |
| 3/04/2026 | 54.30 | 59.99 | 54.30 | 57.54 | 16,876 | 57.54 |
| 3/03/2026 | 54.12 | 55.83 | 53.00 | 55.83 | 14,857 | 55.83 |
| 3/02/2026 | 53.86 | 55.00 | 51.78 | 54.20 | 23,873 | 54.20 |
| 2/27/2026 | 59.27 | 59.34 | 54.94 | 54.94 | 15,652 | 54.94 |
| 2/26/2026 | 58.91 | 60.11 | 57.00 | 58.55 | 17,540 | 58.55 |
| 2/25/2026 | 59.10 | 62.94 | 58.00 | 58.73 | 38,235 | 58.73 |
| 2/24/2026 | 54.02 | 60.00 | 53.95 | 58.22 | 34,788 | 58.22 |
| 2/23/2026 | 51.00 | 55.27 | 48.50 | 53.58 | 41,353 | 53.58 |
| 2/20/2026 | 52.80 | 54.27 | 48.08 | 49.72 | 41,695 | 49.72 |
| 2/19/2026 | 53.01 | 53.47 | 49.12 | 52.62 | 58,332 | 52.62 |
| 2/18/2026 | 60.76 | 65.00 | 51.14 | 53.48 | 260,933 | 53.48 |
| 2/17/2026 | 65.42 | 65.42 | 51.59 | 58.24 | 134,746 | 58.24 |
| 2/13/2026 | 80.05 | 83.54 | 66.08 | 66.29 | 65,134 | 66.29 |
| 2/12/2026 | 80.00 | 84.38 | 78.30 | 82.96 | 25,235 | 82.96 |
| 2/11/2026 | 86.01 | 86.94 | 81.00 | 82.69 | 47,088 | 82.69 |
| 2/10/2026 | 77.24 | 86.62 | 75.59 | 83.63 | 41,019 | 83.63 |
| 2/09/2026 | 71.96 | 81.30 | 71.96 | 79.07 | 56,402 | 79.07 |
| 2/06/2026 | 71.17 | 74.40 | 71.00 | 72.40 | 29,999 | 72.40 |
| 2/05/2026 | 77.57 | 78.02 | 69.02 | 70.85 | 32,692 | 70.85 |
| 2/04/2026 | 80.89 | 81.40 | 75.10 | 79.23 | 19,776 | 79.23 |
| 2/03/2026 | 78.96 | 83.49 | 78.00 | 83.49 | 30,999 | 83.49 |
| 2/02/2026 | 76.76 | 78.23 | 76.00 | 77.99 | 18,386 | 77.99 |
| 1/30/2026 | 79.74 | 81.50 | 76.35 | 77.55 | 15,059 | 77.55 |
| 1/29/2026 | 80.94 | 83.50 | 78.00 | 79.86 | 14,268 | 79.86 |
| 1/28/2026 | 85.06 | 86.00 | 81.07 | 81.90 | 21,169 | 81.90 |
| 1/27/2026 | 80.91 | 84.50 | 80.85 | 84.24 | 18,029 | 84.24 |
| 1/26/2026 | 80.07 | 85.28 | 80.07 | 82.69 | 17,872 | 82.69 |
| 1/23/2026 | 86.48 | 86.48 | 79.55 | 81.52 | 21,874 | 81.52 |
| 1/22/2026 | 78.84 | 87.40 | 78.00 | 85.24 | 57,697 | 85.24 |
| 1/21/2026 | 72.96 | 78.92 | 72.59 | 78.92 | 36,351 | 78.92 |
| 1/20/2026 | 73.47 | 75.69 | 71.46 | 71.46 | 17,744 | 71.46 |
| 1/16/2026 | 74.76 | 78.20 | 73.37 | 73.53 | 22,913 | 73.53 |
| 1/15/2026 | 75.85 | 78.20 | 74.81 | 74.89 | 12,610 | 74.89 |
| 1/14/2026 | 79.69 | 84.50 | 74.00 | 78.37 | 45,246 | 78.37 |
| 1/13/2026 | 78.88 | 81.50 | 77.00 | 81.50 | 16,213 | 81.50 |
| 1/12/2026 | 81.43 | 83.92 | 77.00 | 77.80 | 40,225 | 77.80 |
| 1/09/2026 | 75.00 | 80.88 | 74.20 | 79.99 | 32,169 | 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 |