Spruce Biosciences, Inc. - Common Stock (SPRB)
69.90
-0.40 (-0.58%)
NASDAQ · Last Trade: Apr 20th, 9:16 PM EDT
Historical Prices For Spruce Biosciences, Inc. - Common Stock (SPRB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/20/2026 | 70.61 | 70.67 | 67.67 | 69.89 | 70,156 | 69.89 |
| 4/17/2026 | 68.51 | 74.00 | 68.51 | 70.30 | 32,063 | 70.30 |
| 4/16/2026 | 68.89 | 70.95 | 66.66 | 67.90 | 19,371 | 67.90 |
| 4/15/2026 | 68.01 | 71.46 | 66.82 | 69.32 | 54,644 | 69.32 |
| 4/14/2026 | 65.57 | 68.85 | 59.25 | 67.80 | 101,325 | 67.80 |
| 4/13/2026 | 63.24 | 68.48 | 61.98 | 64.51 | 62,442 | 64.51 |
| 4/10/2026 | 65.75 | 66.86 | 63.32 | 63.63 | 82,311 | 63.63 |
| 4/09/2026 | 63.50 | 68.00 | 63.50 | 66.01 | 84,063 | 66.01 |
| 4/08/2026 | 63.52 | 66.47 | 60.34 | 63.65 | 139,475 | 63.65 |
| 4/07/2026 | 63.65 | 64.49 | 58.39 | 62.15 | 61,279 | 62.15 |
| 4/06/2026 | 72.00 | 72.00 | 62.72 | 63.01 | 49,323 | 63.01 |
| 4/02/2026 | 69.53 | 71.56 | 67.50 | 70.50 | 37,546 | 70.50 |
| 4/01/2026 | 65.35 | 69.53 | 64.28 | 69.53 | 51,532 | 69.53 |
| 3/31/2026 | 58.78 | 65.35 | 58.61 | 65.35 | 22,441 | 65.35 |
| 3/30/2026 | 64.43 | 65.85 | 55.98 | 58.53 | 33,721 | 58.53 |
| 3/27/2026 | 69.00 | 70.25 | 61.39 | 63.04 | 38,209 | 63.04 |
| 3/26/2026 | 69.29 | 74.83 | 67.64 | 69.11 | 41,102 | 69.11 |
| 3/25/2026 | 71.50 | 80.00 | 65.34 | 69.97 | 99,432 | 69.97 |
| 3/24/2026 | 59.80 | 65.00 | 59.66 | 64.36 | 33,726 | 64.36 |
| 3/23/2026 | 61.22 | 62.02 | 55.89 | 58.83 | 29,489 | 58.83 |
| 3/20/2026 | 59.13 | 62.56 | 56.09 | 58.40 | 33,273 | 58.40 |
| 3/19/2026 | 59.74 | 64.33 | 58.06 | 59.05 | 37,920 | 59.05 |
| 3/18/2026 | 63.30 | 64.78 | 58.75 | 58.75 | 26,182 | 58.75 |
| 3/17/2026 | 61.19 | 65.00 | 58.21 | 64.30 | 33,568 | 64.30 |
| 3/16/2026 | 61.67 | 61.70 | 58.51 | 60.95 | 12,853 | 60.95 |
| 3/13/2026 | 60.99 | 62.25 | 57.00 | 60.06 | 30,078 | 60.06 |
| 3/12/2026 | 64.80 | 64.80 | 59.51 | 59.90 | 17,161 | 59.90 |
| 3/11/2026 | 62.64 | 66.99 | 62.64 | 64.18 | 36,702 | 64.18 |
| 3/10/2026 | 62.48 | 68.10 | 60.56 | 62.79 | 84,471 | 62.79 |
| 3/09/2026 | 52.47 | 64.61 | 52.47 | 62.11 | 77,122 | 62.11 |
| 3/06/2026 | 52.13 | 55.99 | 51.40 | 55.87 | 25,161 | 55.87 |
| 3/05/2026 | 57.00 | 57.10 | 52.01 | 53.78 | 38,167 | 53.78 |
| 3/04/2026 | 54.30 | 59.99 | 54.30 | 57.54 | 16,876 | 57.54 |
| 3/03/2026 | 54.12 | 55.83 | 53.00 | 55.83 | 14,857 | 55.83 |
| 3/02/2026 | 53.86 | 55.00 | 51.78 | 54.20 | 23,873 | 54.20 |
| 2/27/2026 | 59.27 | 59.34 | 54.94 | 54.94 | 15,652 | 54.94 |
| 2/26/2026 | 58.91 | 60.11 | 57.00 | 58.55 | 17,540 | 58.55 |
| 2/25/2026 | 59.10 | 62.94 | 58.00 | 58.73 | 38,235 | 58.73 |
| 2/24/2026 | 54.02 | 60.00 | 53.95 | 58.22 | 34,788 | 58.22 |
| 2/23/2026 | 51.00 | 55.27 | 48.50 | 53.58 | 41,353 | 53.58 |
| 2/20/2026 | 52.80 | 54.27 | 48.08 | 49.72 | 41,695 | 49.72 |
| 2/19/2026 | 53.01 | 53.47 | 49.12 | 52.62 | 58,332 | 52.62 |
| 2/18/2026 | 60.76 | 65.00 | 51.14 | 53.48 | 260,933 | 53.48 |
| 2/17/2026 | 65.42 | 65.42 | 51.59 | 58.24 | 134,746 | 58.24 |
| 2/13/2026 | 80.05 | 83.54 | 66.08 | 66.29 | 65,134 | 66.29 |
| 2/12/2026 | 80.00 | 84.38 | 78.30 | 82.96 | 25,235 | 82.96 |
| 2/11/2026 | 86.01 | 86.94 | 81.00 | 82.69 | 47,088 | 82.69 |
| 2/10/2026 | 77.24 | 86.62 | 75.59 | 83.63 | 41,019 | 83.63 |
| 2/09/2026 | 71.96 | 81.30 | 71.96 | 79.07 | 56,402 | 79.07 |
| 2/06/2026 | 71.17 | 74.40 | 71.00 | 72.40 | 29,999 | 72.40 |
| 2/05/2026 | 77.57 | 78.02 | 69.02 | 70.85 | 32,692 | 70.85 |
| 2/04/2026 | 80.89 | 81.40 | 75.10 | 79.23 | 19,776 | 79.23 |
| 2/03/2026 | 78.96 | 83.49 | 78.00 | 83.49 | 30,999 | 83.49 |
| 2/02/2026 | 76.76 | 78.23 | 76.00 | 77.99 | 18,386 | 77.99 |
| 1/30/2026 | 79.74 | 81.50 | 76.35 | 77.55 | 15,059 | 77.55 |
| 1/29/2026 | 80.94 | 83.50 | 78.00 | 79.86 | 14,268 | 79.86 |
| 1/28/2026 | 85.06 | 86.00 | 81.07 | 81.90 | 21,166 | 81.90 |
| 1/27/2026 | 80.91 | 84.50 | 80.85 | 84.24 | 18,029 | 84.24 |
| 1/26/2026 | 80.07 | 85.28 | 80.07 | 82.69 | 17,872 | 82.69 |
| 1/23/2026 | 86.48 | 86.48 | 79.55 | 81.52 | 21,874 | 81.52 |
| 1/22/2026 | 78.84 | 87.40 | 78.00 | 85.24 | 57,697 | 85.24 |
| 1/21/2026 | 72.96 | 78.92 | 72.59 | 78.92 | 36,351 | 78.92 |