NASDAQ : SPRB
Spruce Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 46.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 134.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Spruce Biosciences, Inc. (SPRB) closed at 46.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 45.81 | 46.62 | 44.69 | 46.39 | 65,958 | -0.92% |
| 2026-10-29 | 47.5 | 49.85 | 46.49 | 46.82 | 104,445 | -0.36% |
| 2026-10-28 | 45.65 | 47.27 | 45.57 | 46.99 | 58,863 | +2.94% |
| 2026-10-27 | 43.74 | 46.9 | 43.74 | 45.65 | 91,555 | +3.77% |
| 2026-10-26 | 45.47 | 45.47 | 43.62 | 43.99 | 66,483 | -2.57% |
| 2026-10-23 | 45.8 | 46.1 | 43.34 | 45.15 | 73,817 | -1.85% |
| 2026-10-22 | 42.58 | 46.25 | 42.51 | 46 | 126,498 | +7.65% |
| 2026-10-21 | 41 | 42.73 | 40.82 | 42.73 | 61,508 | +3.64% |
| 2026-10-20 | 40.57 | 42.65 | 40.4 | 41.23 | 52,623 | +2.05% |
| 2026-10-19 | 39.97 | 41 | 39.248 | 40.4 | 57,102 | +1.89% |
| 2026-10-16 | 41.53 | 41.84 | 39.21 | 39.65 | 88,433 | -4.39% |
| 2026-10-15 | 39 | 41.88 | 39 | 41.47 | 63,782 | +6.39% |
| 2026-10-14 | 40 | 41.44 | 38.06 | 38.98 | 113,386 | -3.40% |
| 2026-10-13 | 42.8 | 42.91 | 40.19 | 40.35 | 110,799 | -5.88% |
| 2026-10-12 | 44.09 | 44.935 | 42.55 | 42.87 | 74,873 | -2.68% |
| 2026-10-09 | 44.84 | 45.04 | 42.8 | 44.05 | 83,764 | -3.27% |
| 2026-10-08 | 43.5 | 45.645 | 43.34 | 45.54 | 50,815 | +2.57% |
| 2026-10-07 | 42.56 | 45.4 | 42.37 | 44.4 | 59,701 | +3.77% |
| 2026-10-06 | 45.6 | 46.72 | 42.5 | 42.785 | 101,894 | -5.80% |
| 2026-10-05 | 45.51 | 46.796 | 43.83 | 45.42 | 65,087 | -0.63% |
| 2026-10-02 | 46.58 | 47.725 | 44.125 | 45.71 | 77,239 | +2.10% |
| 2026-10-01 | 48.15 | 49.2 | 44.47 | 44.77 | 79,629 | -7.84% |
| 2026-09-30 | 47.78 | 49.95 | 47.76 | 48.58 | 61,255 | +2.77% |
| 2026-09-29 | 47.55 | 48 | 46.55 | 47.27 | 84,207 | -0.51% |
| 2026-09-28 | 48.28 | 48.99 | 47.01 | 47.51 | 42,365 | -2.48% |
| 2026-09-25 | 49.22 | 49.31 | 47.54 | 48.72 | 37,189 | -0.61% |
| 2026-09-24 | 49.01 | 49.5 | 47.58 | 49.02 | 85,778 | -0.80% |
| 2026-09-23 | 50.5 | 50.735 | 45.01 | 49.415 | 174,770 | -1.15% |
| 2026-09-22 | 54.05 | 54.98 | 49.23 | 49.99 | 140,921 | -6.91% |
| 2026-09-21 | 53.84 | 55.055 | 53.07 | 53.7 | 97,023 | +1.23% |
| 2026-09-18 | 53.04 | 53.86 | 51.8 | 53.05 | 99,661 | -1.50% |
| 2026-09-17 | 56.22 | 57.105 | 53.28 | 53.86 | 135,266 | -0.55% |
| 2026-09-16 | 55.01 | 56.27 | 53.26 | 54.16 | 100,403 | -1.82% |
| 2026-09-15 | 55.99 | 56.36 | 54.51 | 55.165 | 110,112 | -2.96% |
| 2026-09-14 | 53.28 | 57.55 | 52.66 | 56.85 | 102,622 | +5.87% |
| 2026-09-11 | 54.78 | 56.08 | 53.09 | 53.7 | 88,507 | -1.20% |
| 2026-09-10 | 55.61 | 57.5 | 54.03 | 54.35 | 118,761 | -2.49% |
| 2026-09-09 | 58.52 | 59.01 | 55.7 | 55.74 | 96,355 | -5.67% |
| 2026-09-08 | 57.39 | 60.51 | 56.6 | 59.09 | 193,048 | +2.00% |
| 2026-09-04 | 57.37 | 58.19 | 56.57 | 57.93 | 104,946 | +0.38% |
| 2026-09-03 | 59.76 | 60.315 | 57.3 | 57.71 | 116,623 | -3.28% |
| 2026-09-02 | 56.52 | 60.13 | 56.52 | 59.67 | 268,135 | +7.32% |
| 2026-09-01 | 58.01 | 58.05 | 55.34 | 55.6 | 58,131 | -5.71% |
| 2026-08-31 | 60.54 | 60.9 | 57.575 | 58.97 | 44,938 | -2.98% |
| 2026-08-28 | 62.115 | 62.98 | 59.895 | 60.78 | 39,962 | -3.98% |
| 2026-08-27 | 62 | 63.56 | 60.55 | 63.3 | 80,304 | +2.96% |
| 2026-08-26 | 64.5 | 64.5 | 60.46 | 61.48 | 91,773 | -3.03% |
| 2026-08-25 | 58.82 | 64.15 | 58 | 63.4 | 147,298 | +8.10% |
| 2026-08-24 | 53.04 | 58.92 | 51.16 | 58.65 | 138,812 | +13.71% |
| 2026-08-21 | 52.48 | 53 | 49.03 | 51.58 | 62,308 | -0.78% |
| 2026-08-20 | 52.83 | 52.89 | 50.5 | 51.985 | 21,638 | -1.84% |
| 2026-08-19 | 54.18 | 54.93 | 52.02 | 52.96 | 88,345 | +0.22% |
| 2026-08-18 | 51.305 | 53.95 | 50.8 | 52.845 | 71,406 | -0.14% |
| 2026-08-17 | 51.57 | 53.6 | 48.92 | 52.92 | 34,802 | +0.53% |
| 2026-08-14 | 50.14 | 52.64 | 48.55 | 52.64 | 42,268 | +5.77% |
| 2026-08-13 | 47.33 | 51.25 | 47.31 | 49.77 | 50,689 | +5.74% |
| 2026-08-12 | 46.95 | 49 | 46.26 | 47.07 | 26,254 | +1.42% |
| 2026-08-11 | 46.41 | 47.453 | 46.108 | 46.41 | 24,251 | +0.45% |
| 2026-08-10 | 46.69 | 46.69 | 45.01 | 46.2 | 35,631 | -1.43% |
| 2026-08-07 | 47 | 47.425 | 45.875 | 46.87 | 33,989 | +0.97% |
| 2026-08-06 | 46.375 | 47.41 | 45.24 | 46.42 | 39,467 | -0.41% |
| 2026-08-05 | 46.8 | 47.13 | 45.35 | 46.61 | 28,120 | +0.76% |
| 2026-08-04 | 44.5 | 46.34 | 43.68 | 46.26 | 63,437 | +7.23% |
| 2026-08-03 | 42.02 | 44.38 | 41.46 | 43.14 | 48,265 | +0.72% |
| 2026-07-31 | 43.06 | 43.3 | 42 | 42.83 | 23,414 | -1.25% |
| 2026-07-30 | 41.99 | 43.494 | 41.99 | 43.37 | 59,188 | +4.63% |
| 2026-07-29 | 41.07 | 43.08 | 40.55 | 41.45 | 44,709 | -0.36% |
| 2026-07-28 | 42.16 | 43.288 | 40.325 | 41.6 | 63,151 | -0.93% |
| 2026-07-27 | 42.64 | 45.51 | 41.98 | 41.99 | 67,802 | -2.53% |
| 2026-07-24 | 44.3 | 45 | 41.53 | 43.08 | 106,727 | -4.25% |
| 2026-07-23 | 44.16 | 45.06 | 42.51 | 44.99 | 42,529 | +0.87% |
| 2026-07-22 | 45.27 | 45.28 | 44.16 | 44.6 | 38,284 | -2.36% |
| 2026-07-21 | 44.26 | 46.268 | 44.26 | 45.68 | 50,903 | +2.65% |
| 2026-07-20 | 44.21 | 45.41 | 43.25 | 44.5 | 28,179 | +2.20% |
| 2026-07-17 | 43.24 | 45.75 | 42.7 | 43.54 | 74,248 | -1.67% |
| 2026-07-16 | 45.2 | 45.535 | 43.27 | 44.28 | 86,797 | -2.55% |
| 2026-07-15 | 47.5 | 48.5 | 44.685 | 45.44 | 95,139 | -1.98% |
| 2026-07-14 | 49.34 | 49.98 | 46.19 | 46.36 | 88,884 | -4.18% |
| 2026-07-13 | 51.57 | 52.845 | 48.1 | 48.38 | 103,695 | -3.38% |
| 2026-07-10 | 51.38 | 51.975 | 49.26 | 50.07 | 56,519 | -3.23% |
| 2026-07-09 | 50.82 | 51.99 | 49.83 | 51.74 | 57,123 | +3.90% |
| 2026-07-08 | 50.69 | 51.37 | 48.61 | 49.8 | 57,655 | -1.91% |
| 2026-07-07 | 52 | 52.565 | 49.7 | 50.77 | 77,085 | -2.08% |
| 2026-07-06 | 53.4 | 54.22 | 51.6 | 51.85 | 33,431 | -1.26% |
| 2026-07-02 | 52.81 | 55.206 | 51.03 | 52.51 | 68,838 | -0.07% |
| 2026-07-01 | 53.04 | 54.94 | 50.86 | 52.545 | 53,021 | -2.69% |
| 2026-06-30 | 55.32 | 56.8 | 53.49 | 54 | 103,998 | -3.36% |
| 2026-06-29 | 55.17 | 57 | 54.05 | 55.88 | 80,098 | +1.40% |
| 2026-06-26 | 51.84 | 55.35 | 51.783 | 55.11 | 423,362 | +4.43% |
| 2026-06-25 | 52 | 53.67 | 50.11 | 52.77 | 56,540 | +1.74% |
| 2026-06-24 | 52.5 | 52.505 | 50.39 | 51.87 | 30,832 | -0.52% |
| 2026-06-23 | 53.49 | 55.1 | 52.14 | 52.14 | 53,260 | -4.68% |
| 2026-06-22 | 52.05 | 55.95 | 52 | 54.7 | 96,393 | +4.47% |
| 2026-06-18 | 49.48 | 52.9 | 49.48 | 52.36 | 171,081 | +7.38% |
| 2026-06-17 | 47.72 | 51.6 | 46.486 | 48.76 | 73,424 | +3.52% |
| 2026-06-16 | 50.92 | 51.515 | 47.1 | 47.1 | 61,587 | -5.62% |
| 2026-06-15 | 51.79 | 52.13 | 48.61 | 49.905 | 69,009 | -3.83% |
| 2026-06-12 | 49.18 | 53.25 | 49.02 | 51.89 | 80,929 | +5.67% |
| 2026-06-11 | 47.01 | 49.88 | 46.5 | 49.105 | 69,379 | +4.19% |
| 2026-06-10 | 48.53 | 50.38 | 47.13 | 47.13 | 34,052 | -3.88% |
| 2026-06-09 | 50.72 | 52.18 | 46.7 | 49.03 | 42,614 | -0.59% |
| 2026-06-08 | 50.69 | 51.1 | 48.665 | 49.32 | 31,276 | -2.20% |
| 2026-06-05 | 53.22 | 53.22 | 48.64 | 50.43 | 33,888 | -5.15% |
| 2026-06-04 | 50.02 | 54.32 | 50.02 | 53.17 | 67,459 | +8.40% |
| 2026-06-03 | 48.09 | 50.75 | 48 | 49.05 | 65,292 | -0.51% |
| 2026-06-02 | 50.7 | 50.7 | 48.58 | 49.3 | 32,930 | -2.76% |
| 2026-06-01 | 50.92 | 53.081 | 50.005 | 50.7 | 31,196 | -1.11% |
| 2026-05-29 | 48.92 | 51.91 | 47.49 | 51.27 | 54,365 | +4.23% |
| 2026-05-28 | 50.33 | 51.51 | 48 | 49.19 | 50,146 | -0.67% |
| 2026-05-27 | 51.1 | 52.62 | 49.52 | 49.52 | 29,870 | -4.42% |
| 2026-05-26 | 52.42 | 54.055 | 51.1 | 51.81 | 50,390 | +1.44% |
| 2026-05-22 | 52.04 | 55.32 | 50.4 | 51.075 | 71,762 | -3.08% |
| 2026-05-21 | 50.51 | 52.995 | 49.55 | 52.7 | 51,689 | +2.30% |
| 2026-05-20 | 49.89 | 52.71 | 49 | 51.515 | 60,040 | +6.77% |
| 2026-05-19 | 51.53 | 51.61 | 48.25 | 48.25 | 90,182 | -6.15% |
| 2026-05-18 | 52.6 | 54.2 | 50.4 | 51.41 | 73,144 | -4.41% |
| 2026-05-15 | 57.92 | 57.92 | 53.3 | 53.78 | 48,977 | -8.85% |
| 2026-05-14 | 57.91 | 59 | 56.7 | 59 | 29,250 | +2.52% |
| 2026-05-13 | 55.67 | 59.2 | 55.67 | 57.55 | 49,406 | +1.56% |
| 2026-05-12 | 55.75 | 57.705 | 53.815 | 56.665 | 36,262 | +0.47% |