Spruce Biosciences Inc. (SPRB)
NASDAQ: SPRB
· Real-Time Price · USD
8.60
0.00 (0.00%)
At close: Oct 03, 2025, 3:31 PM
8.67
0.81%
After-hours: Oct 03, 2025, 05:09 PM EDT
SPRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.90 | 8.95 | 7.88 | 8.82 | 8.82 | 2.56% | 24,573 |
| Oct 2, 2025 | 9.09 | 9.09 | 8.55 | 8.60 | 8.60 | -3.37% | 11,829 |
| Oct 1, 2025 | 8.95 | 9.29 | 8.68 | 8.90 | 8.90 | -0.56% | 8,011 |
| Sep 30, 2025 | 9.78 | 9.78 | 8.49 | 8.95 | 8.95 | -7.73% | 35,041 |
| Sep 29, 2025 | 7.26 | 10.20 | 7.26 | 9.70 | 9.70 | 25.16% | 69,200 |
| Sep 26, 2025 | 7.97 | 7.97 | 7.75 | 7.75 | 7.75 | 0.00% | 824 |
| Sep 25, 2025 | 8.00 | 8.10 | 7.69 | 7.75 | 7.75 | -7.19% | 6,741 |
| Sep 24, 2025 | 8.60 | 8.60 | 7.50 | 8.35 | 8.35 | -1.76% | 20,100 |
| Sep 23, 2025 | 8.50 | 8.64 | 8.35 | 8.50 | 8.50 | -6.39% | 4,720 |
| Sep 22, 2025 | 8.75 | 9.64 | 8.20 | 9.08 | 9.08 | 8.35% | 16,437 |
| Sep 19, 2025 | 8.89 | 9.00 | 8.38 | 8.38 | 8.38 | -5.63% | 5,100 |
| Sep 18, 2025 | 9.50 | 9.50 | 8.88 | 8.88 | 8.88 | -6.72% | 2,500 |
| Sep 17, 2025 | 9.50 | 10.10 | 8.87 | 9.52 | 9.52 | -0.63% | 10,900 |
| Sep 16, 2025 | 9.75 | 9.75 | 8.70 | 9.58 | 9.58 | -2.24% | 45,943 |
| Sep 15, 2025 | 11.00 | 11.64 | 8.05 | 9.80 | 9.80 | -20.97% | 103,423 |
| Sep 12, 2025 | 8.60 | 12.75 | 8.32 | 12.40 | 12.40 | 40.91% | 75,838 |
| Sep 11, 2025 | 8.55 | 8.99 | 8.55 | 8.80 | 8.80 | -9.28% | 2,200 |
| Sep 10, 2025 | 8.60 | 9.86 | 8.60 | 9.70 | 9.70 | 7.78% | 14,523 |
| Sep 9, 2025 | 9.00 | 9.00 | 8.55 | 9.00 | 9.00 | 0.00% | 1,835 |
| Sep 8, 2025 | 9.20 | 9.20 | 8.60 | 9.00 | 9.00 | 0.00% | 2,800 |
Page 1 of 63