Spruce Biosciences Inc. (SPRB)
NASDAQ: SPRB
· Real-Time Price · USD
8.91
-0.04 (-0.45%)
At close: Jun 09, 2025, 3:57 PM
8.91
0.00%
After-hours: Aug 19, 2025, 04:00 PM EDT
SPRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 8.96 | 8.96 | 8.75 | 8.75 | 8.75 | -5.91% | 863 |
| Aug 13, 2025 | 9.00 | 9.50 | 8.41 | 9.30 | 9.30 | 3.33% | 3,227 |
| Aug 12, 2025 | 8.51 | 9.17 | 8.51 | 9.00 | 9.00 | -1.64% | 1,876 |
| Aug 11, 2025 | 9.00 | 9.17 | 8.50 | 9.15 | 9.15 | -8.32% | 2,554 |
| Aug 8, 2025 | 9.48 | 10.50 | 8.03 | 9.98 | 9.98 | -12.38% | 5,705 |
| Aug 7, 2025 | 11.99 | 11.99 | 9.42 | 11.39 | 11.39 | 12.44% | 2,881 |
| Aug 6, 2025 | 10.22 | 10.50 | 7.70 | 10.13 | 10.13 | 0.00% | 186,600 |
| Aug 5, 2025 | 8.63 | 10.53 | 8.63 | 10.13 | 10.13 | 8341.67% | 272,700 |
| Aug 4, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 1,097,385 |
| Aug 1, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 0.00% | 2,425,308 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 0.00% | 26,261,538 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 8,742,231 |
| Jul 29, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 2,769,231 |
| Jul 28, 2025 | 0.12 | 0.14 | 0.11 | 0.11 | 0.11 | 0.00% | 106,818 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 74,564 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.00% | 201,984 |
| Jul 23, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 0.00% | 557,538 |