Spruce Biosciences Inc. (SPRB)
NASDAQ: SPRB
· Real-Time Price · USD
11.50
2.60 (29.21%)
At close: Sep 12, 2025, 3:57 PM
12.50
8.70%
After-hours: Sep 12, 2025, 03:57 PM EDT
SPRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.60 | 12.75 | 8.60 | 12.50 | 12.40 | 42.05% | 45,943 |
| 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% | 14,500 |
| Sep 9, 2025 | 9.00 | 9.00 | 8.55 | 9.00 | 9.00 | 0.00% | 1,800 |
| Sep 8, 2025 | 9.20 | 9.20 | 8.60 | 9.00 | 9.00 | 0.00% | 2,800 |
| Sep 5, 2025 | 9.02 | 9.70 | 8.40 | 9.00 | 9.00 | 2.39% | 9,300 |
| Sep 4, 2025 | 8.72 | 9.40 | 8.06 | 8.79 | 8.79 | 7.85% | 5,000 |
| Sep 3, 2025 | 7.70 | 8.88 | 7.36 | 8.15 | 8.15 | 8.96% | 7,100 |
| Sep 2, 2025 | 7.20 | 7.50 | 7.20 | 7.48 | 7.48 | 6.86% | 4,900 |
| Aug 29, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -6.67% | 786 |
| Aug 28, 2025 | 7.45 | 7.50 | 7.17 | 7.50 | 7.50 | 0.27% | 2,617 |
| Aug 27, 2025 | 7.43 | 7.48 | 7.43 | 7.48 | 7.48 | -1.58% | 3,227 |
| Aug 26, 2025 | 7.95 | 7.95 | 7.51 | 7.60 | 7.60 | -4.40% | 1,625 |
| Aug 25, 2025 | 8.25 | 8.25 | 7.70 | 7.95 | 7.95 | -3.05% | 1,644 |
| Aug 22, 2025 | 8.25 | 8.25 | 7.60 | 8.20 | 8.20 | -3.53% | 5,615 |
| Aug 21, 2025 | 7.79 | 8.50 | 7.79 | 8.50 | 8.50 | 1.55% | 1,593 |
| Aug 20, 2025 | 7.72 | 8.37 | 7.72 | 8.37 | 8.37 | -6.06% | 1,145 |
| Aug 19, 2025 | 8.30 | 8.91 | 8.10 | 8.91 | 8.91 | -0.45% | 132,399 |
| Aug 18, 2025 | 8.85 | 8.95 | 8.30 | 8.95 | 8.95 | -0.67% | 3,135 |
| Aug 15, 2025 | 9.60 | 10.00 | 8.49 | 9.01 | 9.01 | 2.97% | 5,242 |