Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
53.35
-0.43 (-0.80%)
Mar 6, 2026, 10:53 AM EST - Market open
Spruce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.13 | 52.13 | 51.40 | 51.40 | - | -4.43% | 1,713 |
| Mar 5, 2026 | 57.00 | 57.10 | 52.01 | 53.78 | 53.78 | -6.53% | 38,166 |
| Mar 4, 2026 | 54.31 | 59.99 | 54.31 | 57.54 | 57.54 | 3.06% | 16,906 |
| Mar 3, 2026 | 54.12 | 55.83 | 53.00 | 55.83 | 55.83 | 3.00% | 14,856 |
| Mar 2, 2026 | 53.86 | 55.00 | 51.78 | 54.21 | 54.21 | -1.34% | 23,873 |
| Feb 27, 2026 | 59.27 | 59.34 | 54.94 | 54.94 | 54.94 | -6.17% | 15,600 |
| Feb 26, 2026 | 58.91 | 60.11 | 57.00 | 58.55 | 58.55 | -0.31% | 17,539 |
| Feb 25, 2026 | 59.10 | 62.94 | 58.00 | 58.73 | 58.73 | 0.88% | 38,234 |
| Feb 24, 2026 | 54.02 | 60.00 | 53.95 | 58.22 | 58.22 | 8.66% | 34,743 |
| Feb 23, 2026 | 51.00 | 55.27 | 48.50 | 53.58 | 53.58 | 7.76% | 41,199 |
| Feb 20, 2026 | 52.80 | 54.27 | 48.08 | 49.72 | 49.72 | -5.51% | 41,386 |
| Feb 19, 2026 | 53.01 | 53.47 | 49.12 | 52.62 | 52.62 | -1.61% | 58,190 |
| Feb 18, 2026 | 60.76 | 65.00 | 51.14 | 53.48 | 53.48 | -8.18% | 261,091 |
| Feb 17, 2026 | 65.42 | 65.42 | 51.59 | 58.25 | 58.25 | -12.14% | 134,578 |
| Feb 13, 2026 | 80.05 | 83.54 | 66.09 | 66.29 | 66.29 | -20.09% | 61,085 |
| Feb 12, 2026 | 80.00 | 84.38 | 78.30 | 82.96 | 82.96 | 0.33% | 25,218 |
| Feb 11, 2026 | 86.01 | 86.95 | 81.00 | 82.69 | 82.69 | -1.12% | 47,052 |
| Feb 10, 2026 | 77.24 | 86.62 | 75.59 | 83.63 | 83.63 | 5.76% | 41,000 |
| Feb 9, 2026 | 71.96 | 81.30 | 71.96 | 79.07 | 79.07 | 9.21% | 51,184 |
| Feb 6, 2026 | 71.17 | 74.40 | 71.00 | 72.40 | 72.40 | 2.19% | 29,999 |
| Feb 5, 2026 | 77.57 | 78.02 | 69.02 | 70.85 | 70.85 | -10.58% | 32,364 |
| Feb 4, 2026 | 80.89 | 81.40 | 75.10 | 79.23 | 79.23 | -5.10% | 19,762 |
| Feb 3, 2026 | 78.96 | 83.49 | 78.00 | 83.49 | 83.49 | 7.05% | 30,999 |
| Feb 2, 2026 | 76.76 | 78.23 | 76.00 | 77.99 | 77.99 | 0.57% | 18,346 |
| Jan 30, 2026 | 79.74 | 81.50 | 76.35 | 77.55 | 77.55 | -2.89% | 15,033 |
| Jan 29, 2026 | 80.94 | 83.50 | 78.00 | 79.86 | 79.86 | -2.49% | 14,087 |
| Jan 28, 2026 | 85.06 | 86.00 | 81.07 | 81.90 | 81.90 | -2.78% | 21,265 |
| Jan 27, 2026 | 80.91 | 84.50 | 80.85 | 84.24 | 84.24 | 1.87% | 18,018 |
| Jan 26, 2026 | 80.07 | 85.28 | 80.07 | 82.69 | 82.69 | 1.44% | 17,831 |
| Jan 23, 2026 | 86.48 | 86.48 | 79.55 | 81.52 | 81.52 | -4.36% | 20,875 |
| Jan 22, 2026 | 78.84 | 87.40 | 78.00 | 85.24 | 85.24 | 8.01% | 57,683 |
| Jan 21, 2026 | 72.96 | 78.92 | 72.59 | 78.92 | 78.92 | 10.44% | 36,341 |
| Jan 20, 2026 | 73.47 | 75.69 | 71.46 | 71.46 | 71.46 | -2.82% | 17,744 |
| Jan 16, 2026 | 74.76 | 78.21 | 73.37 | 73.53 | 73.53 | -1.82% | 22,465 |
| Jan 15, 2026 | 75.85 | 78.20 | 74.81 | 74.89 | 74.89 | -4.44% | 12,560 |
| Jan 14, 2026 | 79.69 | 84.50 | 74.00 | 78.37 | 78.37 | -3.84% | 45,175 |
| Jan 13, 2026 | 78.88 | 81.50 | 77.00 | 81.50 | 81.50 | 4.76% | 16,212 |
| Jan 12, 2026 | 81.43 | 83.92 | 77.00 | 77.80 | 77.80 | -2.74% | 40,195 |
| Jan 9, 2026 | 75.00 | 80.88 | 74.20 | 79.99 | 79.99 | 8.53% | 32,164 |
| Jan 8, 2026 | 81.22 | 81.22 | 72.87 | 73.70 | 73.70 | -5.62% | 60,618 |
| Jan 7, 2026 | 81.22 | 82.01 | 78.00 | 78.09 | 78.09 | -3.08% | 32,547 |
| Jan 6, 2026 | 82.14 | 86.81 | 80.11 | 80.57 | 80.57 | -1.89% | 48,543 |
| Jan 5, 2026 | 89.01 | 91.05 | 81.06 | 82.12 | 82.12 | -9.46% | 31,693 |
| Jan 2, 2026 | 87.95 | 90.99 | 86.85 | 90.70 | 90.70 | 4.12% | 24,733 |
| Dec 31, 2025 | 82.00 | 87.70 | 81.30 | 87.11 | 87.11 | 5.37% | 29,230 |
| Dec 30, 2025 | 82.40 | 84.36 | 82.30 | 82.67 | 82.67 | 0.45% | 16,634 |
| Dec 29, 2025 | 81.80 | 85.50 | 81.80 | 82.30 | 82.30 | -4.01% | 18,395 |
| Dec 26, 2025 | 83.40 | 86.28 | 82.88 | 85.74 | 85.74 | 2.07% | 36,843 |
| Dec 24, 2025 | 84.02 | 84.95 | 81.80 | 84.00 | 84.00 | 0.31% | 14,175 |
| Dec 23, 2025 | 84.35 | 87.11 | 82.95 | 83.74 | 83.74 | 1.11% | 36,458 |
| Dec 22, 2025 | 77.48 | 82.98 | 77.48 | 82.82 | 82.82 | 5.18% | 19,742 |
| Dec 19, 2025 | 75.20 | 80.00 | 75.20 | 78.74 | 78.74 | 2.57% | 87,132 |
| Dec 18, 2025 | 75.95 | 77.70 | 73.56 | 76.77 | 76.77 | 1.23% | 21,814 |
| Dec 17, 2025 | 79.38 | 81.78 | 71.26 | 75.84 | 75.84 | -2.77% | 55,433 |
| Dec 16, 2025 | 80.00 | 82.40 | 75.21 | 78.00 | 78.00 | -3.31% | 40,495 |
| Dec 15, 2025 | 83.60 | 83.60 | 79.27 | 80.67 | 80.67 | -3.27% | 29,235 |
| Dec 12, 2025 | 86.49 | 91.25 | 80.20 | 83.40 | 83.40 | -5.67% | 45,048 |
| Dec 11, 2025 | 85.21 | 91.18 | 80.47 | 88.41 | 88.41 | 3.20% | 71,486 |
| Dec 10, 2025 | 91.54 | 95.05 | 85.34 | 85.67 | 85.67 | -9.96% | 48,643 |
| Dec 9, 2025 | 81.67 | 97.24 | 81.39 | 95.15 | 95.15 | 16.49% | 144,040 |
| Dec 8, 2025 | 82.66 | 83.00 | 78.60 | 81.68 | 81.68 | 2.11% | 90,451 |
| Dec 5, 2025 | 86.00 | 86.00 | 78.00 | 79.99 | 79.99 | -11.55% | 154,318 |
| Dec 4, 2025 | 89.70 | 92.40 | 83.00 | 90.44 | 90.44 | 0.31% | 47,710 |
| Dec 3, 2025 | 88.26 | 99.99 | 85.00 | 90.16 | 90.16 | 1.08% | 163,541 |
| Dec 2, 2025 | 87.57 | 92.42 | 83.12 | 89.20 | 89.20 | 7.33% | 108,734 |
| Dec 1, 2025 | 100.40 | 104.46 | 74.01 | 83.11 | 83.11 | -16.89% | 529,903 |
| Nov 28, 2025 | 111.00 | 111.00 | 97.00 | 100.00 | 100.00 | -9.09% | 66,810 |
| Nov 26, 2025 | 107.13 | 110.00 | 105.00 | 110.00 | 110.00 | 5.19% | 54,311 |
| Nov 25, 2025 | 103.00 | 110.00 | 101.31 | 104.57 | 104.57 | -2.27% | 90,301 |
| Nov 24, 2025 | 108.00 | 108.02 | 99.65 | 107.00 | 107.00 | 1.90% | 121,827 |
| Nov 21, 2025 | 101.10 | 112.26 | 95.97 | 105.00 | 105.00 | 2.33% | 305,247 |
| Nov 20, 2025 | 111.00 | 115.00 | 100.00 | 102.61 | 102.61 | -7.56% | 215,187 |
| Nov 19, 2025 | 115.40 | 127.90 | 108.14 | 111.00 | 111.00 | -3.48% | 338,556 |
| Nov 18, 2025 | 104.28 | 120.55 | 102.00 | 115.00 | 115.00 | 5.66% | 245,427 |
| Nov 17, 2025 | 108.67 | 110.68 | 103.59 | 108.84 | 108.84 | 2.34% | 181,983 |
| Nov 14, 2025 | 105.60 | 110.84 | 105.00 | 106.35 | 106.35 | -5.53% | 179,063 |
| Nov 13, 2025 | 99.37 | 117.00 | 96.05 | 112.57 | 112.57 | 10.15% | 272,581 |
| Nov 12, 2025 | 117.79 | 117.79 | 95.01 | 102.20 | 102.20 | -9.29% | 127,280 |
| Nov 11, 2025 | 118.81 | 126.38 | 109.71 | 112.66 | 112.66 | -2.55% | 251,473 |
| Nov 10, 2025 | 125.69 | 129.00 | 115.61 | 115.61 | 115.61 | -8.97% | 308,427 |
| Nov 7, 2025 | 119.00 | 128.38 | 114.28 | 127.00 | 127.00 | 6.46% | 78,980 |
| Nov 6, 2025 | 120.00 | 120.00 | 114.00 | 119.29 | 119.29 | -0.59% | 47,682 |
| Nov 5, 2025 | 103.20 | 121.00 | 101.92 | 120.00 | 120.00 | 14.35% | 89,015 |
| Nov 4, 2025 | 101.96 | 109.01 | 100.00 | 104.94 | 104.94 | 0.18% | 107,167 |
| Nov 3, 2025 | 109.00 | 111.00 | 100.00 | 104.75 | 104.75 | -4.86% | 365,903 |
| Oct 31, 2025 | 107.26 | 111.61 | 101.04 | 110.10 | 110.10 | 2.66% | 220,757 |
| Oct 30, 2025 | 116.00 | 119.54 | 103.21 | 107.25 | 107.25 | -9.11% | 226,872 |
| Oct 29, 2025 | 121.41 | 121.41 | 108.70 | 118.00 | 118.00 | -5.23% | 201,517 |
| Oct 28, 2025 | 131.54 | 131.54 | 118.10 | 124.51 | 124.51 | 1.21% | 201,287 |
| Oct 27, 2025 | 135.00 | 138.45 | 112.95 | 123.02 | 123.02 | -7.67% | 310,026 |
| Oct 24, 2025 | 131.03 | 137.38 | 130.01 | 133.24 | 133.24 | 2.56% | 135,039 |
| Oct 23, 2025 | 136.91 | 140.45 | 128.44 | 129.92 | 129.92 | -7.55% | 63,463 |
| Oct 22, 2025 | 128.54 | 144.00 | 128.54 | 140.53 | 140.53 | 8.48% | 87,967 |
| Oct 21, 2025 | 148.00 | 148.88 | 129.54 | 129.54 | 129.54 | -12.57% | 124,641 |
| Oct 20, 2025 | 153.44 | 154.95 | 143.00 | 148.16 | 148.16 | -6.12% | 94,166 |
| Oct 17, 2025 | 155.77 | 159.41 | 151.83 | 157.82 | 157.82 | 0.77% | 136,261 |
| Oct 16, 2025 | 161.10 | 163.00 | 150.00 | 156.61 | 156.61 | -1.54% | 118,507 |
| Oct 15, 2025 | 171.59 | 179.95 | 158.00 | 159.06 | 159.06 | -10.09% | 171,361 |
| Oct 14, 2025 | 156.69 | 188.25 | 156.69 | 176.91 | 176.91 | 11.26% | 192,672 |
| Oct 13, 2025 | 179.99 | 182.97 | 152.00 | 159.01 | 159.01 | -8.40% | 148,678 |