Spruce Biosciences, Inc. (SPRB)

NASDAQ: SPRB · Real-Time Price · USD

55.11

+2.34 (4.43%)

At close: Jun 26, 2026, 4:00 PM EDT

55.34

+0.23 (0.42%)

After-hours: Jun 26, 2026, 7:40 PM EDT

Spruce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.84	55.35	51.78	55.11	55.11	4.43%	414,501
Jun 25, 2026	52.00	53.67	50.11	52.77	52.77	1.74%	56,438
Jun 24, 2026	52.50	52.51	50.39	51.87	51.87	-0.52%	30,832
Jun 23, 2026	53.49	55.10	52.14	52.14	52.14	-4.68%	53,255
Jun 22, 2026	52.05	55.95	52.00	54.70	54.70	4.47%	92,216
Jun 18, 2026	49.48	52.90	49.48	52.36	52.36	7.38%	171,081
Jun 17, 2026	47.72	51.60	46.49	48.76	48.76	3.52%	73,424
Jun 16, 2026	50.92	51.52	47.10	47.10	47.10	-5.62%	61,587
Jun 15, 2026	51.79	52.13	48.61	49.91	49.91	-3.83%	69,009
Jun 12, 2026	49.18	53.25	49.02	51.89	51.89	5.67%	80,929
Jun 11, 2026	47.01	49.88	46.50	49.11	49.11	4.19%	69,379
Jun 10, 2026	48.53	50.38	47.13	47.13	47.13	-3.88%	34,052
Jun 9, 2026	50.72	52.18	46.70	49.03	49.03	-0.59%	42,614
Jun 8, 2026	50.69	51.10	48.67	49.32	49.32	-2.20%	31,276
Jun 5, 2026	53.22	53.22	48.64	50.43	50.43	-5.15%	33,888
Jun 4, 2026	50.02	54.32	50.02	53.17	53.17	8.40%	67,459
Jun 3, 2026	48.09	50.75	48.00	49.05	49.05	-0.51%	65,292
Jun 2, 2026	50.70	50.70	48.58	49.30	49.30	-2.76%	32,930
Jun 1, 2026	50.92	53.08	50.01	50.70	50.70	-1.11%	31,196
May 29, 2026	48.92	51.91	47.49	51.27	51.27	4.23%	54,365
May 28, 2026	50.33	51.51	48.00	49.19	49.19	-0.67%	50,146
May 27, 2026	51.10	52.62	49.52	49.52	49.52	-4.42%	29,870
May 26, 2026	52.42	54.06	51.10	51.81	51.81	1.44%	50,390
May 22, 2026	52.04	55.32	50.40	51.08	51.08	-3.08%	71,762
May 21, 2026	50.51	53.00	49.55	52.70	52.70	2.30%	51,689
May 20, 2026	49.89	52.71	49.00	51.52	51.52	6.77%	60,040
May 19, 2026	51.53	51.61	48.25	48.25	48.25	-6.15%	90,182
May 18, 2026	52.60	54.20	50.40	51.41	51.41	-4.41%	73,144
May 15, 2026	57.92	57.92	53.30	53.78	53.78	-8.85%	48,977
May 14, 2026	57.91	59.00	56.70	59.00	59.00	2.52%	29,250
May 13, 2026	55.67	59.20	55.67	57.55	57.55	1.56%	49,406
May 12, 2026	55.75	57.71	53.82	56.67	56.67	0.47%	36,262
May 11, 2026	57.53	58.38	55.65	56.40	56.40	-0.18%	45,699
May 8, 2026	57.50	57.50	56.20	56.50	56.50	-0.12%	25,165
May 7, 2026	57.08	57.39	55.55	56.57	56.57	-2.25%	21,364
May 6, 2026	60.27	60.27	57.26	57.87	57.87	-2.48%	44,437
May 5, 2026	60.08	60.08	58.01	59.34	59.34	-0.05%	32,489
May 4, 2026	56.51	59.84	56.51	59.37	59.37	3.65%	45,877
May 1, 2026	57.23	57.51	55.88	57.28	57.28	-0.07%	30,434
Apr 30, 2026	54.90	58.14	54.90	57.32	57.32	3.24%	31,629
Apr 29, 2026	54.90	57.36	54.33	55.52	55.52	1.37%	47,341
Apr 28, 2026	56.88	57.17	53.75	54.77	54.77	-4.21%	83,073
Apr 27, 2026	56.09	58.29	55.38	57.18	57.18	5.17%	109,220
Apr 24, 2026	53.64	55.90	53.50	54.37	54.37	0.67%	59,451
Apr 23, 2026	54.29	55.89	52.25	54.01	54.01	3.15%	92,385
Apr 22, 2026	56.75	56.75	52.01	52.36	52.36	1.30%	186,396
Apr 21, 2026	58.00	58.69	51.36	51.69	51.69	-26.05%	649,435
Apr 20, 2026	70.61	70.68	67.67	69.90	69.90	-0.58%	70,423
Apr 17, 2026	68.51	74.00	68.51	70.30	70.30	3.53%	32,063
Apr 16, 2026	68.89	70.95	66.66	67.90	67.90	-2.05%	19,371
Apr 15, 2026	68.01	71.46	66.82	69.32	69.32	2.24%	54,644
Apr 14, 2026	65.57	68.85	59.25	67.80	67.80	5.10%	101,324
Apr 13, 2026	63.24	68.48	61.98	64.51	64.51	1.38%	62,441
Apr 10, 2026	65.75	66.87	63.32	63.63	63.63	-3.61%	82,310
Apr 9, 2026	63.50	68.00	63.50	66.01	66.01	3.71%	83,943
Apr 8, 2026	63.52	66.47	60.34	63.65	63.65	2.41%	139,474
Apr 7, 2026	63.65	64.49	58.39	62.15	62.15	-1.36%	61,297
Apr 6, 2026	72.00	72.00	62.72	63.01	63.01	-10.62%	49,333
Apr 2, 2026	69.53	71.56	67.50	70.50	70.50	1.39%	37,545
Apr 1, 2026	65.35	69.53	64.28	69.53	69.53	6.40%	51,531
Mar 31, 2026	58.78	65.35	58.61	65.35	65.35	11.65%	22,498
Mar 30, 2026	64.43	65.85	55.98	58.53	58.53	-7.15%	33,722
Mar 27, 2026	69.00	70.25	61.39	63.04	63.04	-8.78%	38,209
Mar 26, 2026	69.29	74.83	67.64	69.11	69.11	-1.23%	41,103
Mar 25, 2026	71.50	80.00	65.34	69.97	69.97	8.72%	99,448
Mar 24, 2026	59.80	65.00	59.66	64.36	64.36	9.40%	33,735
Mar 23, 2026	61.22	62.02	55.89	58.83	58.83	0.74%	29,489
Mar 20, 2026	59.13	62.56	56.09	58.40	58.40	-1.09%	33,272
Mar 19, 2026	59.74	64.33	58.06	59.05	59.05	0.50%	37,923
Mar 18, 2026	63.30	64.78	58.75	58.75	58.75	-8.63%	26,348
Mar 17, 2026	61.19	65.00	58.21	64.30	64.30	5.50%	33,566
Mar 16, 2026	61.67	61.70	58.51	60.95	60.95	1.48%	12,853
Mar 13, 2026	60.99	62.25	57.00	60.06	60.06	0.27%	30,078
Mar 12, 2026	64.80	64.80	59.51	59.90	59.90	-6.67%	17,163
Mar 11, 2026	62.64	66.99	62.64	64.18	64.18	2.21%	36,701
Mar 10, 2026	62.48	68.10	60.57	62.79	62.79	1.09%	84,470
Mar 9, 2026	52.47	64.61	52.47	62.11	62.11	11.17%	77,122
Mar 6, 2026	52.13	55.99	51.40	55.87	55.87	3.89%	25,160
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%	16,936
Mar 3, 2026	54.12	55.83	53.00	55.83	55.83	3.00%	14,863
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%	15,651
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%	38,259
Feb 24, 2026	54.02	60.00	53.95	58.22	58.22	8.66%	34,812
Feb 23, 2026	51.00	55.27	48.50	53.58	53.58	7.76%	41,352
Feb 20, 2026	52.80	54.27	48.08	49.72	49.72	-5.51%	41,695
Feb 19, 2026	53.01	53.47	49.12	52.62	52.62	-1.61%	58,442
Feb 18, 2026	60.76	65.00	51.14	53.48	53.48	-8.18%	261,509
Feb 17, 2026	65.42	65.42	51.59	58.25	58.25	-12.14%	134,748
Feb 13, 2026	80.05	83.54	66.09	66.29	66.29	-20.09%	65,134
Feb 12, 2026	80.00	84.38	78.30	82.96	82.96	0.33%	25,273
Feb 11, 2026	86.01	86.95	81.00	82.69	82.69	-1.12%	47,092
Feb 10, 2026	77.24	86.62	75.59	83.63	83.63	5.76%	41,029
Feb 9, 2026	71.96	81.30	71.96	79.07	79.07	9.21%	56,927
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%	32,763
Feb 4, 2026	80.89	81.40	75.10	79.23	79.23	-5.10%	19,778
Feb 3, 2026	78.96	83.49	78.00	83.49	83.49	7.05%	31,010