Spruce Biosciences, Inc. - Common Stock (SPRB)

Last Price42.11

Change+0.12 (0.29%)

NASDAQ· Last Trade: Jul 28th, 11:39 AM EDT

Historical Prices For Spruce Biosciences, Inc. - Common Stock (SPRB)

Date Range:

2026-04-28 - 2026-07-28

Date	Open	High	Low	Close	Volume	Adjusted Close
7/27/2026	42.64	45.51	41.98	41.99	67,801	41.99
7/24/2026	44.30	45.00	41.53	43.08	106,728	43.08
7/23/2026	44.16	45.06	42.51	44.99	42,529	44.99
7/22/2026	45.27	45.28	44.16	44.60	38,283	44.60
7/21/2026	44.26	46.27	44.26	45.68	50,902	45.68
7/20/2026	44.21	45.41	43.25	44.50	28,179	44.50
7/17/2026	43.24	45.75	42.70	43.54	74,249	43.54
7/16/2026	45.20	45.53	43.27	44.28	86,797	44.28
7/15/2026	47.50	48.50	44.69	45.44	95,139	45.44
7/14/2026	49.34	49.98	46.19	46.36	88,886	46.36
7/13/2026	51.57	52.84	48.10	48.38	103,695	48.38
7/10/2026	51.38	51.98	49.26	50.07	56,519	50.07
7/09/2026	50.82	51.99	49.83	51.74	57,124	51.74
7/08/2026	50.69	51.37	48.61	49.80	57,655	49.80
7/07/2026	52.00	52.56	49.70	50.77	77,036	50.77
7/06/2026	53.40	54.22	51.60	51.85	33,421	51.85
7/02/2026	52.81	55.21	51.03	52.51	68,839	52.51
7/01/2026	53.04	54.94	50.86	52.55	53,020	52.55
6/30/2026	55.32	56.80	53.49	54.00	103,998	54.00
6/29/2026	55.17	57.00	54.05	55.88	80,098	55.88
6/26/2026	51.84	55.35	51.78	55.11	423,363	55.11
6/25/2026	52.00	53.67	50.11	52.77	56,541	52.77
6/24/2026	52.50	52.51	50.39	51.87	30,833	51.87
6/23/2026	53.49	55.10	52.14	52.14	53,260	52.14
6/22/2026	52.05	55.95	52.00	54.70	96,385	54.70
6/18/2026	49.48	52.90	49.48	52.36	171,082	52.36
6/17/2026	47.72	51.60	46.49	48.76	73,424	48.76
6/16/2026	50.92	51.52	47.10	47.10	61,577	47.10
6/15/2026	51.79	52.13	48.61	49.91	68,968	49.91
6/12/2026	49.18	53.25	49.02	51.89	80,930	51.89
6/11/2026	47.01	49.88	46.50	49.10	69,380	49.10
6/10/2026	48.53	50.38	47.13	47.13	34,051	47.13
6/09/2026	50.72	52.18	46.70	49.03	42,614	49.03
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