Spruce Biosciences, Inc. - Common Stock (SPRB)
8.8200
+0.2200 (2.56%)
NASDAQ · Last Trade: Oct 4th, 7:50 AM EDT
Historical Prices For Spruce Biosciences, Inc. - Common Stock (SPRB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/03/2025 | 8.90 | 8.95 | 7.88 | 8.82 | 24,573 | 8.82 |
| 10/02/2025 | 9.09 | 9.09 | 8.55 | 8.60 | 11,829 | 8.60 |
| 10/01/2025 | 8.95 | 9.29 | 8.68 | 8.90 | 8,011 | 8.90 |
| 9/30/2025 | 9.78 | 9.78 | 8.49 | 8.95 | 34,441 | 8.95 |
| 9/29/2025 | 7.26 | 10.20 | 7.26 | 9.70 | 69,182 | 9.70 |
| 9/26/2025 | 7.97 | 7.97 | 7.75 | 7.75 | 824 | 7.75 |
| 9/25/2025 | 8.00 | 8.10 | 7.69 | 7.75 | 6,741 | 7.75 |
| 9/24/2025 | 8.60 | 8.60 | 7.50 | 8.35 | 20,086 | 8.35 |
| 9/23/2025 | 8.50 | 8.63 | 8.35 | 8.50 | 4,420 | 8.50 |
| 9/22/2025 | 8.75 | 9.64 | 8.20 | 9.08 | 16,437 | 9.08 |
| 9/19/2025 | 8.89 | 9.00 | 8.38 | 8.38 | 5,091 | 8.38 |
| 9/18/2025 | 9.50 | 9.50 | 8.88 | 8.88 | 2,477 | 8.88 |
| 9/17/2025 | 9.50 | 10.10 | 8.87 | 9.52 | 10,882 | 9.52 |
| 9/16/2025 | 9.75 | 9.75 | 8.70 | 9.58 | 16,673 | 9.58 |
| 9/15/2025 | 11.00 | 11.64 | 8.05 | 9.80 | 103,128 | 9.80 |