Spruce Biosciences, Inc. - Common Stock (SPRB)
49.32
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 9th, 5:08 AM EDT
Historical Prices For Spruce Biosciences, Inc. - Common Stock (SPRB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/08/2026 | 50.69 | 51.10 | 48.66 | 49.32 | 31,095 | 49.32 |
| 6/05/2026 | 53.22 | 53.22 | 48.64 | 50.43 | 33,889 | 50.43 |
| 6/04/2026 | 50.02 | 54.32 | 50.02 | 53.17 | 67,458 | 53.17 |
| 6/03/2026 | 48.09 | 50.75 | 48.00 | 49.05 | 65,293 | 49.05 |
| 6/02/2026 | 50.70 | 50.70 | 48.58 | 49.30 | 32,928 | 49.30 |
| 6/01/2026 | 50.92 | 53.08 | 50.00 | 50.70 | 31,195 | 50.70 |
| 5/29/2026 | 48.92 | 51.91 | 47.49 | 51.27 | 54,365 | 51.27 |
| 5/28/2026 | 50.33 | 51.51 | 48.00 | 49.19 | 50,147 | 49.19 |
| 5/27/2026 | 51.10 | 52.62 | 49.52 | 49.52 | 29,871 | 49.52 |
| 5/26/2026 | 52.42 | 54.05 | 51.10 | 51.81 | 50,390 | 51.81 |
| 5/22/2026 | 52.04 | 55.32 | 50.40 | 51.08 | 71,762 | 51.08 |
| 5/21/2026 | 50.51 | 52.99 | 49.55 | 52.70 | 51,589 | 52.70 |
| 5/20/2026 | 49.89 | 52.71 | 49.00 | 51.52 | 60,042 | 51.52 |
| 5/19/2026 | 51.53 | 51.61 | 48.25 | 48.25 | 90,183 | 48.25 |
| 5/18/2026 | 52.60 | 54.20 | 50.40 | 51.41 | 73,144 | 51.41 |
| 5/15/2026 | 57.92 | 57.92 | 53.30 | 53.78 | 48,978 | 53.78 |
| 5/14/2026 | 57.91 | 59.00 | 56.70 | 59.00 | 29,251 | 59.00 |
| 5/13/2026 | 55.67 | 59.20 | 55.67 | 57.55 | 49,406 | 57.55 |
| 5/12/2026 | 55.75 | 57.70 | 53.81 | 56.66 | 36,262 | 56.66 |
| 5/11/2026 | 57.53 | 58.38 | 55.65 | 56.40 | 45,699 | 56.40 |
| 5/08/2026 | 57.50 | 57.50 | 56.20 | 56.50 | 25,166 | 56.50 |
| 5/07/2026 | 57.08 | 57.39 | 55.55 | 56.57 | 21,364 | 56.57 |
| 5/06/2026 | 60.27 | 60.27 | 57.26 | 57.87 | 44,438 | 57.87 |
| 5/05/2026 | 60.08 | 60.08 | 58.01 | 59.34 | 32,489 | 59.34 |
| 5/04/2026 | 56.51 | 59.84 | 56.51 | 59.37 | 45,776 | 59.37 |
| 5/01/2026 | 57.23 | 57.51 | 55.88 | 57.28 | 30,435 | 57.28 |
| 4/30/2026 | 54.90 | 58.13 | 54.90 | 57.32 | 31,630 | 57.32 |
| 4/29/2026 | 54.90 | 57.36 | 54.33 | 55.52 | 47,335 | 55.52 |
| 4/28/2026 | 56.88 | 57.17 | 53.75 | 54.77 | 83,072 | 54.77 |
| 4/27/2026 | 56.09 | 58.29 | 55.38 | 57.18 | 109,221 | 57.18 |
| 4/24/2026 | 53.64 | 55.90 | 53.50 | 54.37 | 59,452 | 54.37 |
| 4/23/2026 | 54.29 | 55.89 | 52.25 | 54.01 | 92,329 | 54.01 |
| 4/22/2026 | 56.75 | 56.75 | 52.01 | 52.36 | 186,386 | 52.36 |
| 4/21/2026 | 58.00 | 58.69 | 51.36 | 51.69 | 649,058 | 51.69 |
| 4/20/2026 | 70.61 | 70.67 | 67.67 | 69.89 | 70,156 | 69.89 |
| 4/17/2026 | 68.51 | 74.00 | 68.51 | 70.30 | 32,063 | 70.30 |
| 4/16/2026 | 68.89 | 70.95 | 66.66 | 67.90 | 19,371 | 67.90 |
| 4/15/2026 | 68.01 | 71.46 | 66.82 | 69.32 | 54,644 | 69.32 |
| 4/14/2026 | 65.57 | 68.85 | 59.25 | 67.80 | 101,325 | 67.80 |
| 4/13/2026 | 63.24 | 68.48 | 61.98 | 64.51 | 62,442 | 64.51 |
| 4/10/2026 | 65.75 | 66.86 | 63.32 | 63.63 | 82,311 | 63.63 |
| 4/09/2026 | 63.50 | 68.00 | 63.50 | 66.01 | 84,063 | 66.01 |
| 4/08/2026 | 63.52 | 66.47 | 60.34 | 63.65 | 139,475 | 63.65 |
| 4/07/2026 | 63.65 | 64.49 | 58.39 | 62.15 | 61,279 | 62.15 |
| 4/06/2026 | 72.00 | 72.00 | 62.72 | 63.01 | 49,323 | 63.01 |
| 4/02/2026 | 69.53 | 71.56 | 67.50 | 70.50 | 37,546 | 70.50 |
| 4/01/2026 | 65.35 | 69.53 | 64.28 | 69.53 | 51,532 | 69.53 |
| 3/31/2026 | 58.78 | 65.35 | 58.61 | 65.35 | 22,441 | 65.35 |
| 3/30/2026 | 64.43 | 65.85 | 55.98 | 58.53 | 33,721 | 58.53 |
| 3/27/2026 | 69.00 | 70.25 | 61.39 | 63.04 | 38,209 | 63.04 |
| 3/26/2026 | 69.29 | 74.83 | 67.64 | 69.11 | 41,102 | 69.11 |
| 3/25/2026 | 71.50 | 80.00 | 65.34 | 69.97 | 99,432 | 69.97 |
| 3/24/2026 | 59.80 | 65.00 | 59.66 | 64.36 | 33,726 | 64.36 |
| 3/23/2026 | 61.22 | 62.02 | 55.89 | 58.83 | 29,489 | 58.83 |
| 3/20/2026 | 59.13 | 62.56 | 56.09 | 58.40 | 33,273 | 58.40 |
| 3/19/2026 | 59.74 | 64.33 | 58.06 | 59.05 | 37,920 | 59.05 |
| 3/18/2026 | 63.30 | 64.78 | 58.75 | 58.75 | 26,182 | 58.75 |
| 3/17/2026 | 61.19 | 65.00 | 58.21 | 64.30 | 33,568 | 64.30 |
| 3/16/2026 | 61.67 | 61.70 | 58.51 | 60.95 | 12,853 | 60.95 |
| 3/13/2026 | 60.99 | 62.25 | 57.00 | 60.06 | 30,078 | 60.06 |
| 3/12/2026 | 64.80 | 64.80 | 59.51 | 59.90 | 17,161 | 59.90 |
| 3/11/2026 | 62.64 | 66.99 | 62.64 | 64.18 | 36,702 | 64.18 |
| 3/10/2026 | 62.48 | 68.10 | 60.56 | 62.79 | 84,473 | 62.79 |
| 3/09/2026 | 52.47 | 64.61 | 52.47 | 62.11 | 77,122 | 62.11 |