ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
9.93
-0.04 (-0.40%)
At close: Dec 5, 2025, 4:00 PM EST
9.62
-0.31 (-3.12%)
After-hours: Dec 5, 2025, 5:01 PM EST
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.96 | 10.10 | 9.60 | 9.93 | 9.93 | -0.40% | 1,316,328 |
| Dec 4, 2025 | 9.50 | 10.02 | 9.44 | 9.97 | 9.97 | 4.40% | 1,431,706 |
| Dec 3, 2025 | 9.12 | 9.81 | 9.03 | 9.55 | 9.55 | 5.64% | 1,593,713 |
| Dec 2, 2025 | 9.37 | 9.60 | 9.02 | 9.04 | 9.04 | -3.83% | 2,133,670 |
| Dec 1, 2025 | 9.40 | 9.45 | 9.14 | 9.40 | 9.40 | -1.47% | 1,146,207 |
| Nov 28, 2025 | 9.59 | 9.69 | 9.33 | 9.54 | 9.54 | -0.31% | 848,377 |
| Nov 26, 2025 | 9.40 | 9.76 | 9.25 | 9.57 | 9.57 | 3.13% | 2,749,610 |
| Nov 25, 2025 | 8.01 | 9.33 | 7.97 | 9.28 | 9.28 | 15.57% | 3,804,997 |
| Nov 24, 2025 | 7.56 | 8.09 | 7.56 | 8.03 | 8.03 | 5.80% | 2,648,308 |
| Nov 21, 2025 | 6.69 | 7.70 | 6.66 | 7.59 | 7.59 | 12.78% | 3,896,177 |
| Nov 20, 2025 | 7.22 | 7.40 | 6.73 | 6.73 | 6.73 | -5.08% | 1,780,893 |
| Nov 19, 2025 | 7.09 | 7.40 | 6.94 | 7.09 | 7.09 | 0.07% | 2,513,567 |
| Nov 18, 2025 | 7.23 | 7.36 | 6.95 | 7.09 | 7.09 | -3.21% | 2,346,370 |
| Nov 17, 2025 | 8.10 | 8.16 | 7.29 | 7.32 | 7.32 | -10.84% | 3,033,586 |
| Nov 14, 2025 | 8.47 | 8.67 | 8.19 | 8.21 | 8.21 | -2.38% | 1,965,566 |
| Nov 13, 2025 | 8.90 | 9.24 | 8.33 | 8.41 | 8.41 | -5.98% | 2,496,912 |
| Nov 12, 2025 | 8.77 | 9.07 | 8.60 | 8.95 | 8.95 | 2.00% | 2,335,943 |
| Nov 11, 2025 | 8.73 | 9.25 | 8.49 | 8.77 | 8.77 | -1.24% | 3,148,935 |
| Nov 10, 2025 | 10.00 | 10.31 | 8.42 | 8.88 | 8.88 | 0.34% | 4,106,148 |
| Nov 7, 2025 | 8.21 | 8.85 | 8.05 | 8.85 | 8.85 | 7.99% | 2,642,691 |
| Nov 6, 2025 | 9.00 | 9.00 | 8.14 | 8.20 | 8.20 | -9.45% | 2,552,365 |
| Nov 5, 2025 | 8.73 | 9.20 | 8.52 | 9.05 | 9.05 | 3.90% | 1,821,610 |
| Nov 4, 2025 | 8.62 | 8.78 | 8.33 | 8.71 | 8.71 | 1.04% | 1,797,430 |
| Nov 3, 2025 | 8.93 | 9.01 | 8.32 | 8.62 | 8.62 | -3.79% | 1,461,362 |
| Oct 31, 2025 | 8.62 | 8.98 | 8.45 | 8.96 | 8.96 | 3.94% | 2,080,097 |
| Oct 30, 2025 | 8.90 | 9.00 | 8.59 | 8.62 | 8.62 | -4.01% | 1,454,641 |
| Oct 29, 2025 | 9.33 | 9.46 | 8.90 | 8.98 | 8.98 | -4.37% | 1,518,695 |
| Oct 28, 2025 | 9.52 | 9.58 | 9.32 | 9.39 | 9.39 | -1.78% | 890,728 |
| Oct 27, 2025 | 9.21 | 9.66 | 9.15 | 9.56 | 9.56 | 4.94% | 1,694,209 |
| Oct 24, 2025 | 9.67 | 9.76 | 9.08 | 9.11 | 9.11 | -5.60% | 1,923,973 |
| Oct 23, 2025 | 9.70 | 9.90 | 9.58 | 9.65 | 9.65 | -0.72% | 958,362 |
| Oct 22, 2025 | 9.86 | 9.94 | 9.64 | 9.72 | 9.72 | -1.82% | 1,170,311 |
| Oct 21, 2025 | 10.05 | 10.10 | 9.67 | 9.90 | 9.90 | -1.10% | 1,727,190 |
| Oct 20, 2025 | 10.15 | 10.38 | 9.80 | 10.01 | 10.01 | -0.40% | 2,757,914 |
| Oct 17, 2025 | 10.01 | 10.17 | 9.75 | 10.05 | 10.05 | -0.59% | 1,724,245 |
| Oct 16, 2025 | 11.00 | 11.15 | 10.05 | 10.11 | 10.11 | -7.84% | 2,191,242 |
| Oct 15, 2025 | 10.81 | 11.06 | 10.71 | 10.97 | 10.97 | 2.91% | 1,604,520 |
| Oct 14, 2025 | 10.88 | 11.37 | 10.64 | 10.66 | 10.66 | -2.47% | 1,655,481 |
| Oct 13, 2025 | 11.20 | 11.30 | 10.92 | 10.93 | 10.93 | -3.45% | 1,341,342 |
| Oct 10, 2025 | 11.70 | 11.70 | 11.00 | 11.32 | 11.32 | -2.25% | 1,880,453 |
| Oct 9, 2025 | 11.16 | 11.69 | 10.95 | 11.58 | 11.58 | 4.23% | 2,345,471 |
| Oct 8, 2025 | 10.42 | 11.11 | 10.38 | 11.11 | 11.11 | 7.55% | 2,311,741 |
| Oct 7, 2025 | 10.36 | 10.51 | 10.00 | 10.33 | 10.33 | 0.58% | 1,939,169 |
| Oct 6, 2025 | 10.45 | 10.48 | 10.05 | 10.27 | 10.27 | -0.39% | 2,423,850 |
| Oct 3, 2025 | 10.22 | 11.03 | 10.20 | 10.31 | 10.31 | 0.29% | 3,055,266 |
| Oct 2, 2025 | 10.10 | 10.50 | 9.72 | 10.28 | 10.28 | 1.88% | 2,935,405 |
| Oct 1, 2025 | 10.00 | 10.99 | 9.90 | 10.09 | 10.09 | 0.40% | 7,453,615 |
| Sep 30, 2025 | 9.89 | 10.40 | 9.53 | 10.05 | 10.05 | 3.40% | 3,819,986 |
| Sep 29, 2025 | 9.83 | 9.93 | 9.57 | 9.72 | 9.72 | -0.82% | 3,268,196 |
| Sep 26, 2025 | 9.47 | 9.93 | 9.40 | 9.80 | 9.80 | 2.73% | 2,505,150 |
| Sep 25, 2025 | 9.65 | 9.70 | 9.34 | 9.54 | 9.54 | -0.93% | 1,935,431 |
| Sep 24, 2025 | 9.99 | 9.99 | 9.52 | 9.63 | 9.63 | -3.12% | 1,242,371 |
| Sep 23, 2025 | 9.91 | 10.12 | 9.81 | 9.94 | 9.94 | 1.53% | 1,647,945 |
| Sep 22, 2025 | 9.84 | 9.94 | 9.50 | 9.79 | 9.79 | - | 1,628,155 |
| Sep 19, 2025 | 10.15 | 10.57 | 9.78 | 9.79 | 9.79 | -1.41% | 6,340,347 |
| Sep 18, 2025 | 9.67 | 9.98 | 9.61 | 9.93 | 9.93 | 3.76% | 2,283,710 |
| Sep 17, 2025 | 9.50 | 9.80 | 9.45 | 9.57 | 9.57 | 1.70% | 1,764,532 |
| Sep 16, 2025 | 9.90 | 10.15 | 9.38 | 9.41 | 9.41 | -5.52% | 2,311,955 |
| Sep 15, 2025 | 10.04 | 10.11 | 9.78 | 9.96 | 9.96 | -0.70% | 2,796,233 |
| Sep 12, 2025 | 10.10 | 10.17 | 9.79 | 10.03 | 10.03 | -1.18% | 2,273,788 |
| Sep 11, 2025 | 10.48 | 10.63 | 10.09 | 10.15 | 10.15 | -3.33% | 2,497,302 |
| Sep 10, 2025 | 10.40 | 10.68 | 10.33 | 10.50 | 10.50 | 1.74% | 2,273,640 |
| Sep 9, 2025 | 10.61 | 10.73 | 10.15 | 10.32 | 10.32 | -3.55% | 2,283,469 |
| Sep 8, 2025 | 10.19 | 10.78 | 10.03 | 10.70 | 10.70 | 6.26% | 5,079,647 |
| Sep 5, 2025 | 10.70 | 10.73 | 9.97 | 10.07 | 10.07 | -5.80% | 5,213,665 |
| Sep 4, 2025 | 10.95 | 11.03 | 10.33 | 10.69 | 10.69 | -1.75% | 4,265,138 |
| Sep 3, 2025 | 11.19 | 11.24 | 10.74 | 10.88 | 10.88 | -2.16% | 4,295,014 |
| Sep 2, 2025 | 11.75 | 11.80 | 11.00 | 11.12 | 11.12 | -4.30% | 4,875,891 |
| Aug 29, 2025 | 12.70 | 12.70 | 10.98 | 11.62 | 11.62 | -9.64% | 7,183,165 |
| Aug 28, 2025 | 13.46 | 13.46 | 12.84 | 12.86 | 12.86 | -4.32% | 2,551,418 |
| Aug 27, 2025 | 13.80 | 14.00 | 13.41 | 13.44 | 13.44 | -3.24% | 1,599,886 |
| Aug 26, 2025 | 13.62 | 13.91 | 13.45 | 13.89 | 13.89 | 2.81% | 1,587,076 |
| Aug 25, 2025 | 13.46 | 13.76 | 13.32 | 13.51 | 13.51 | 0.07% | 2,782,696 |
| Aug 22, 2025 | 14.90 | 14.97 | 13.46 | 13.50 | 13.50 | -9.21% | 3,133,653 |
| Aug 21, 2025 | 14.53 | 15.09 | 14.30 | 14.87 | 14.87 | 1.85% | 1,520,540 |
| Aug 20, 2025 | 13.76 | 14.74 | 13.65 | 14.60 | 14.60 | 5.87% | 2,159,766 |
| Aug 19, 2025 | 14.00 | 14.13 | 13.51 | 13.79 | 13.79 | -1.71% | 2,175,327 |
| Aug 18, 2025 | 14.57 | 14.62 | 14.01 | 14.03 | 14.03 | -3.44% | 1,671,812 |
| Aug 15, 2025 | 14.48 | 14.92 | 14.26 | 14.53 | 14.53 | 0.41% | 2,890,457 |
| Aug 14, 2025 | 15.68 | 15.72 | 14.31 | 14.47 | 14.47 | -8.53% | 3,417,114 |
| Aug 13, 2025 | 16.50 | 16.65 | 14.50 | 15.82 | 15.82 | -5.04% | 4,312,580 |
| Aug 12, 2025 | 16.58 | 17.46 | 16.10 | 16.66 | 16.66 | 1.71% | 2,081,465 |
| Aug 11, 2025 | 17.48 | 17.54 | 15.90 | 16.38 | 16.38 | -6.40% | 2,294,944 |
| Aug 8, 2025 | 17.76 | 17.90 | 17.40 | 17.50 | 17.50 | -0.85% | 715,589 |
| Aug 7, 2025 | 17.98 | 18.00 | 17.34 | 17.65 | 17.65 | -1.84% | 741,288 |
| Aug 6, 2025 | 17.44 | 18.00 | 17.39 | 17.98 | 17.98 | 1.01% | 1,025,289 |
| Aug 5, 2025 | 17.33 | 18.00 | 17.23 | 17.80 | 17.80 | 2.42% | 942,957 |
| Aug 4, 2025 | 17.35 | 17.62 | 17.08 | 17.38 | 17.38 | 1.16% | 1,203,896 |
| Aug 1, 2025 | 17.59 | 17.70 | 17.07 | 17.18 | 17.18 | -2.83% | 1,181,374 |
| Jul 31, 2025 | 17.75 | 17.91 | 17.51 | 17.68 | 17.68 | -1.12% | 1,088,889 |
| Jul 30, 2025 | 17.97 | 18.42 | 17.73 | 17.88 | 17.88 | 0.73% | 1,111,993 |
| Jul 29, 2025 | 18.50 | 18.50 | 17.70 | 17.75 | 17.75 | -3.27% | 728,720 |
| Jul 28, 2025 | 17.94 | 18.63 | 17.78 | 18.35 | 18.35 | 2.69% | 2,062,699 |
| Jul 25, 2025 | 17.87 | 18.05 | 17.41 | 17.87 | 17.87 | -0.28% | 2,727,868 |
| Jul 24, 2025 | 17.98 | 18.16 | 17.70 | 17.92 | 17.92 | -0.44% | 1,285,217 |
| Jul 23, 2025 | 17.58 | 18.17 | 17.43 | 18.00 | 18.00 | 2.33% | 1,146,408 |
| Jul 22, 2025 | 17.95 | 18.00 | 17.52 | 17.59 | 17.59 | -1.46% | 748,382 |
| Jul 21, 2025 | 18.00 | 18.15 | 17.61 | 17.85 | 17.85 | -0.39% | 718,053 |
| Jul 18, 2025 | 18.43 | 18.61 | 17.75 | 17.92 | 17.92 | -2.34% | 1,337,303 |
| Jul 17, 2025 | 17.88 | 18.44 | 17.75 | 18.35 | 18.35 | 2.69% | 1,808,903 |