ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
9.00
-0.12 (-1.32%)
Mar 6, 2026, 1:48 PM EST - Market open
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.86 | 9.09 | 8.70 | 8.91 | - | -2.30% | 562,158 |
| Mar 5, 2026 | 8.99 | 9.38 | 8.93 | 9.12 | 9.12 | 0.88% | 1,330,645 |
| Mar 4, 2026 | 8.96 | 9.16 | 8.84 | 9.04 | 9.04 | 1.92% | 803,638 |
| Mar 3, 2026 | 8.90 | 9.11 | 8.75 | 8.87 | 8.87 | -3.27% | 1,041,354 |
| Mar 2, 2026 | 8.94 | 9.38 | 8.90 | 9.17 | 9.17 | -1.19% | 789,485 |
| Feb 27, 2026 | 9.12 | 9.33 | 9.05 | 9.28 | 9.28 | -0.64% | 660,760 |
| Feb 26, 2026 | 9.23 | 9.50 | 8.81 | 9.34 | 9.34 | 1.08% | 942,325 |
| Feb 25, 2026 | 9.26 | 9.42 | 9.07 | 9.24 | 9.24 | 1.09% | 851,649 |
| Feb 24, 2026 | 9.18 | 9.33 | 9.04 | 9.14 | 9.14 | -0.76% | 677,984 |
| Feb 23, 2026 | 8.99 | 9.47 | 8.91 | 9.21 | 9.21 | 2.33% | 639,380 |
| Feb 20, 2026 | 9.36 | 9.42 | 8.86 | 9.00 | 9.00 | -4.66% | 892,521 |
| Feb 19, 2026 | 9.27 | 9.64 | 9.26 | 9.44 | 9.44 | -0.11% | 762,129 |
| Feb 18, 2026 | 9.35 | 9.53 | 9.30 | 9.45 | 9.45 | 0.75% | 573,354 |
| Feb 17, 2026 | 8.66 | 9.52 | 8.66 | 9.38 | 9.38 | 5.99% | 886,195 |
| Feb 13, 2026 | 8.91 | 9.18 | 8.61 | 8.85 | 8.85 | 0.45% | 2,143,118 |
| Feb 12, 2026 | 9.50 | 9.51 | 8.74 | 8.81 | 8.81 | -7.26% | 1,314,715 |
| Feb 11, 2026 | 9.90 | 9.94 | 9.16 | 9.50 | 9.50 | -4.23% | 1,092,856 |
| Feb 10, 2026 | 9.81 | 10.11 | 9.78 | 9.92 | 9.92 | 1.33% | 742,658 |
| Feb 9, 2026 | 9.99 | 10.07 | 9.59 | 9.79 | 9.79 | -2.39% | 934,065 |
| Feb 6, 2026 | 9.87 | 10.05 | 9.70 | 10.03 | 10.03 | 3.72% | 1,151,350 |
| Feb 5, 2026 | 10.12 | 10.28 | 9.60 | 9.67 | 9.67 | -4.64% | 1,141,567 |
| Feb 4, 2026 | 10.29 | 10.38 | 9.97 | 10.14 | 10.14 | -0.10% | 1,041,378 |
| Feb 3, 2026 | 10.28 | 10.74 | 10.10 | 10.15 | 10.15 | -1.46% | 1,040,207 |
| Feb 2, 2026 | 9.95 | 10.44 | 9.61 | 10.30 | 10.30 | 3.10% | 1,659,346 |
| Jan 30, 2026 | 10.24 | 10.27 | 9.84 | 9.99 | 9.99 | -2.25% | 1,769,622 |
| Jan 29, 2026 | 10.09 | 10.37 | 9.85 | 10.22 | 10.22 | 1.59% | 2,432,020 |
| Jan 28, 2026 | 10.50 | 10.50 | 10.00 | 10.06 | 10.06 | -4.55% | 1,367,808 |
| Jan 27, 2026 | 10.55 | 10.79 | 10.23 | 10.54 | 10.54 | 0.57% | 794,477 |
| Jan 26, 2026 | 10.18 | 10.68 | 10.01 | 10.48 | 10.48 | 2.64% | 1,219,621 |
| Jan 23, 2026 | 10.50 | 10.88 | 10.21 | 10.21 | 10.21 | -3.41% | 1,468,250 |
| Jan 22, 2026 | 10.46 | 10.88 | 10.40 | 10.57 | 10.57 | 1.25% | 1,330,474 |
| Jan 21, 2026 | 10.25 | 10.50 | 10.02 | 10.44 | 10.44 | -0.10% | 1,584,188 |
| Jan 20, 2026 | 10.34 | 10.74 | 10.22 | 10.45 | 10.45 | -1.69% | 1,205,146 |
| Jan 16, 2026 | 11.15 | 11.17 | 10.60 | 10.63 | 10.63 | -4.15% | 1,095,910 |
| Jan 15, 2026 | 11.70 | 11.74 | 11.07 | 11.09 | 11.09 | -5.94% | 1,045,643 |
| Jan 14, 2026 | 11.29 | 11.93 | 11.12 | 11.79 | 11.79 | 4.24% | 1,348,099 |
| Jan 13, 2026 | 11.38 | 11.44 | 10.76 | 11.31 | 11.31 | -0.62% | 1,944,524 |
| Jan 12, 2026 | 13.05 | 13.15 | 11.20 | 11.38 | 11.38 | -12.86% | 3,963,971 |
| Jan 9, 2026 | 12.33 | 13.14 | 12.20 | 13.06 | 13.06 | 19.27% | 6,066,637 |
| Jan 8, 2026 | 11.00 | 11.14 | 10.86 | 10.95 | 10.95 | -1.35% | 1,292,436 |
| Jan 7, 2026 | 11.15 | 11.43 | 10.85 | 11.10 | 11.10 | -0.45% | 1,302,267 |
| Jan 6, 2026 | 11.15 | 11.38 | 11.00 | 11.15 | 11.15 | 1.64% | 1,781,507 |
| Jan 5, 2026 | 11.49 | 11.82 | 10.95 | 10.97 | 10.97 | -4.53% | 1,672,818 |
| Jan 2, 2026 | 11.65 | 11.75 | 11.43 | 11.49 | 11.49 | -1.37% | 1,677,071 |
| Dec 31, 2025 | 11.66 | 11.94 | 11.53 | 11.65 | 11.65 | 0.09% | 1,043,533 |
| Dec 30, 2025 | 11.70 | 11.99 | 11.49 | 11.64 | 11.64 | -0.68% | 1,668,862 |
| Dec 29, 2025 | 11.40 | 11.77 | 11.31 | 11.72 | 11.72 | 2.99% | 1,178,003 |
| Dec 26, 2025 | 11.40 | 11.42 | 10.94 | 11.38 | 11.38 | -0.87% | 1,032,414 |
| Dec 24, 2025 | 11.09 | 11.69 | 10.96 | 11.48 | 11.48 | 4.08% | 985,438 |
| Dec 23, 2025 | 11.28 | 11.32 | 10.77 | 11.03 | 11.03 | -2.90% | 1,274,300 |
| Dec 22, 2025 | 10.50 | 11.50 | 10.33 | 11.36 | 11.36 | 8.29% | 1,929,404 |
| Dec 19, 2025 | 9.84 | 10.99 | 9.80 | 10.49 | 10.49 | 6.82% | 2,867,270 |
| Dec 18, 2025 | 10.23 | 10.30 | 9.78 | 9.82 | 9.82 | -2.48% | 916,274 |
| Dec 17, 2025 | 10.70 | 10.70 | 10.00 | 10.07 | 10.07 | -5.53% | 1,392,031 |
| Dec 16, 2025 | 10.46 | 10.69 | 10.39 | 10.66 | 10.66 | 0.66% | 1,238,690 |
| Dec 15, 2025 | 10.23 | 10.72 | 10.02 | 10.59 | 10.59 | 3.42% | 1,598,369 |
| Dec 12, 2025 | 11.28 | 11.29 | 10.22 | 10.24 | 10.24 | -8.73% | 2,516,580 |
| Dec 11, 2025 | 10.46 | 11.45 | 10.40 | 11.22 | 11.22 | 7.47% | 2,133,660 |
| Dec 10, 2025 | 9.96 | 10.50 | 9.77 | 10.44 | 10.44 | 5.14% | 2,393,981 |
| Dec 9, 2025 | 9.95 | 10.36 | 9.89 | 9.93 | 9.93 | -0.70% | 1,911,222 |
| Dec 8, 2025 | 9.80 | 10.18 | 9.69 | 10.00 | 10.00 | 0.70% | 1,129,250 |
| Dec 5, 2025 | 9.96 | 10.10 | 9.60 | 9.93 | 9.93 | -0.40% | 1,316,440 |
| Dec 4, 2025 | 9.50 | 10.02 | 9.44 | 9.97 | 9.97 | 4.40% | 1,432,256 |
| 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% | 2,133,680 |
| Dec 1, 2025 | 9.40 | 9.45 | 9.14 | 9.40 | 9.40 | -1.47% | 1,146,835 |
| Nov 28, 2025 | 9.59 | 9.69 | 9.33 | 9.54 | 9.54 | -0.31% | 848,573 |
| Nov 26, 2025 | 9.40 | 9.76 | 9.25 | 9.57 | 9.57 | 3.13% | 2,750,095 |
| Nov 25, 2025 | 8.01 | 9.33 | 7.97 | 9.28 | 9.28 | 15.57% | 3,861,132 |
| Nov 24, 2025 | 7.56 | 8.09 | 7.56 | 8.03 | 8.03 | 5.80% | 2,648,699 |
| Nov 21, 2025 | 6.69 | 7.70 | 6.66 | 7.59 | 7.59 | 12.78% | 3,898,515 |
| Nov 20, 2025 | 7.22 | 7.40 | 6.73 | 6.73 | 6.73 | -5.08% | 1,781,301 |
| 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 |