Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
54.77
-2.41 (-4.21%)
At close: Apr 28, 2026, 4:00 PM EDT
55.68
+0.91 (1.66%)
After-hours: Apr 28, 2026, 7:29 PM EDT
Spruce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.88 | 57.17 | 53.75 | 54.77 | 54.77 | -4.21% | 83,071 |
| 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 |
| Feb 2, 2026 | 76.76 | 78.23 | 76.00 | 77.99 | 77.99 | 0.57% | 18,393 |
| Jan 30, 2026 | 79.74 | 81.50 | 76.35 | 77.55 | 77.55 | -2.89% | 15,059 |
| Jan 29, 2026 | 80.94 | 83.50 | 78.00 | 79.86 | 79.86 | -2.49% | 14,276 |
| Jan 28, 2026 | 85.06 | 86.00 | 81.07 | 81.90 | 81.90 | -2.78% | 21,267 |
| Jan 27, 2026 | 80.91 | 84.50 | 80.85 | 84.24 | 84.24 | 1.87% | 18,034 |
| Jan 26, 2026 | 80.07 | 85.28 | 80.07 | 82.69 | 82.69 | 1.44% | 17,872 |
| Jan 23, 2026 | 86.48 | 86.48 | 79.55 | 81.52 | 81.52 | -4.36% | 21,874 |
| Jan 22, 2026 | 78.84 | 87.40 | 78.00 | 85.24 | 85.24 | 8.01% | 57,725 |
| Jan 21, 2026 | 72.96 | 78.92 | 72.59 | 78.92 | 78.92 | 10.44% | 36,580 |
| Jan 20, 2026 | 73.47 | 75.69 | 71.46 | 71.46 | 71.46 | -2.82% | 17,746 |
| Jan 16, 2026 | 74.76 | 78.21 | 73.37 | 73.53 | 73.53 | -1.82% | 22,913 |
| Jan 15, 2026 | 75.85 | 78.20 | 74.81 | 74.89 | 74.89 | -4.44% | 12,610 |
| Jan 14, 2026 | 79.69 | 84.50 | 74.00 | 78.37 | 78.37 | -3.84% | 45,423 |
| Jan 13, 2026 | 78.88 | 81.50 | 77.00 | 81.50 | 81.50 | 4.76% | 16,213 |
| Jan 12, 2026 | 81.43 | 83.92 | 77.00 | 77.80 | 77.80 | -2.74% | 40,579 |
| Jan 9, 2026 | 75.00 | 80.88 | 74.20 | 79.99 | 79.99 | 8.53% | 32,169 |
| Jan 8, 2026 | 81.22 | 81.22 | 72.87 | 73.70 | 73.70 | -5.62% | 60,800 |
| Jan 7, 2026 | 81.22 | 82.01 | 78.00 | 78.09 | 78.09 | -3.08% | 32,869 |
| Jan 6, 2026 | 82.14 | 86.81 | 80.11 | 80.57 | 80.57 | -1.89% | 48,712 |
| Jan 5, 2026 | 89.01 | 91.05 | 81.06 | 82.12 | 82.12 | -9.46% | 32,596 |
| Jan 2, 2026 | 87.95 | 90.99 | 86.85 | 90.70 | 90.70 | 4.12% | 25,005 |
| Dec 31, 2025 | 82.00 | 87.70 | 81.30 | 87.11 | 87.11 | 5.37% | 29,423 |
| 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% | 18,488 |
| Dec 26, 2025 | 83.40 | 86.28 | 82.88 | 85.74 | 85.74 | 2.07% | 36,870 |
| Dec 24, 2025 | 84.02 | 84.95 | 81.80 | 84.00 | 84.00 | 0.31% | 14,206 |
| Dec 23, 2025 | 84.35 | 87.11 | 82.95 | 83.74 | 83.74 | 1.11% | 36,526 |
| Dec 22, 2025 | 77.48 | 82.98 | 77.48 | 82.82 | 82.82 | 5.18% | 19,789 |
| Dec 19, 2025 | 75.20 | 80.00 | 75.20 | 78.74 | 78.74 | 2.57% | 87,238 |
| 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 |