Home

Spruce Biosciences, Inc. - Common Stock (SPRB)

134.00
+4.08 (3.14%)
NASDAQ · Last Trade: Oct 24th, 3:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Spruce Biosciences, Inc. - Common Stock (SPRB)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025136.91140.45128.44129.9263,067129.92
10/22/2025128.54144.00128.54140.5387,818140.53
10/21/2025148.00148.88129.53129.54124,527129.54
10/20/2025153.44154.95143.00148.1693,707148.16
10/17/2025155.77159.41151.83157.82136,261157.82
10/16/2025161.10163.00150.00156.61118,246156.61
10/15/2025171.59179.95158.00159.06171,311159.06
10/14/2025156.69188.25156.69176.91192,593176.91
10/13/2025179.99182.97152.00159.01148,417159.01
10/10/2025177.95199.20161.86173.60326,840173.60
10/09/2025158.50180.00140.50175.31347,617175.31
10/08/2025140.00175.00138.01160.07759,976160.07
10/07/2025211.95240.00175.00182.602,061,795182.60
10/06/202534.77170.0030.03130.4024,880,644130.40
10/03/20258.908.957.888.8224,5738.82
10/02/20259.099.098.558.6011,8298.60
10/01/20258.959.298.688.908,0118.90
9/30/20259.789.788.498.9534,4418.95
9/29/20257.2610.207.269.7069,1829.70
9/26/20257.977.977.757.758247.75
9/25/20258.008.107.697.756,7417.75
9/24/20258.608.607.508.3520,0868.35
9/23/20258.508.638.358.504,4208.50
9/22/20258.759.648.209.0816,4379.08
9/19/20258.899.008.388.385,0918.38
9/18/20259.509.508.888.882,4778.88
9/17/20259.5010.108.879.5210,8829.52
9/16/20259.759.758.709.5816,6739.58
9/15/202511.0011.648.059.80103,1289.80