ARS Pharmaceuticals, Inc. - Common Stock (SPRY)

Historical Prices For ARS Pharmaceuticals, Inc. - Common Stock (SPRY)

Date Range:

2025-08-26 - 2025-11-26

Date	Open	High	Low	Close	Volume	Adjusted Close
11/25/2025	8.01	9.32	7.97	9.28	3,860,075	9.28
11/24/2025	7.56	8.09	7.56	8.03	2,648,203	8.03
11/21/2025	6.69	7.70	6.66	7.59	3,898,517	7.59
11/20/2025	7.22	7.40	6.73	6.73	1,780,783	6.73
11/19/2025	7.09	7.40	6.93	7.09	2,513,180	7.09
11/18/2025	7.23	7.36	6.95	7.08	2,346,368	7.08
11/17/2025	8.10	8.16	7.29	7.32	3,033,099	7.32
11/14/2025	8.47	8.66	8.19	8.21	1,965,566	8.21
11/13/2025	8.90	9.24	8.32	8.41	2,496,902	8.41
11/12/2025	8.77	9.07	8.60	8.95	2,335,942	8.95
11/11/2025	8.73	9.25	8.48	8.77	3,148,910	8.77
11/10/2025	10.00	10.31	8.42	8.88	4,106,051	8.88
11/07/2025	8.21	8.85	8.05	8.85	2,642,693	8.85
11/06/2025	9.00	9.00	8.14	8.20	2,552,265	8.20
11/05/2025	8.73	9.20	8.52	9.05	1,821,610	9.05
11/04/2025	8.62	8.78	8.33	8.71	1,796,630	8.71
11/03/2025	8.93	9.01	8.32	8.62	1,458,712	8.62
10/31/2025	8.62	8.98	8.45	8.95	2,080,097	8.95
10/30/2025	8.90	9.00	8.59	8.62	1,454,638	8.62
10/29/2025	9.33	9.46	8.90	8.98	1,518,045	8.98
10/28/2025	9.52	9.58	9.31	9.39	890,726	9.39
10/27/2025	9.21	9.65	9.15	9.56	1,694,209	9.56
10/24/2025	9.67	9.76	9.08	9.11	1,923,973	9.11
10/23/2025	9.70	9.90	9.58	9.65	958,232	9.65
10/22/2025	9.86	9.94	9.63	9.72	1,170,311	9.72
10/21/2025	10.05	10.10	9.66	9.90	1,727,190	9.90
10/20/2025	10.15	10.38	9.80	10.01	2,757,915	10.01
10/17/2025	10.01	10.17	9.75	10.05	1,724,245	10.05
10/16/2025	11.00	11.15	10.05	10.11	2,190,092	10.11
10/15/2025	10.81	11.06	10.71	10.97	1,604,520	10.97
10/14/2025	10.88	11.37	10.64	10.66	1,655,381	10.66
10/13/2025	11.20	11.30	10.92	10.93	1,341,339	10.93
10/10/2025	11.70	11.70	11.00	11.32	1,880,453	11.32
10/09/2025	11.16	11.69	10.95	11.58	2,344,856	11.58
10/08/2025	10.42	11.11	10.38	11.11	2,311,707	11.11
10/07/2025	10.36	10.51	10.00	10.33	1,939,119	10.33
10/06/2025	10.45	10.48	10.05	10.27	2,417,896	10.27
10/03/2025	10.22	11.03	10.20	10.31	3,055,266	10.31
10/02/2025	10.10	10.50	9.72	10.28	2,935,303	10.28
10/01/2025	10.00	10.99	9.90	10.09	7,453,489	10.09
9/30/2025	9.89	10.40	9.53	10.05	3,819,660	10.05
9/29/2025	9.83	9.93	9.57	9.72	3,268,056	9.72
9/26/2025	9.47	9.93	9.40	9.80	2,516,068	9.80
9/25/2025	9.65	9.70	9.34	9.54	1,935,331	9.54
9/24/2025	9.99	9.99	9.52	9.63	1,241,876	9.63
9/23/2025	9.91	10.12	9.81	9.94	1,647,843	9.94
9/22/2025	9.84	9.94	9.50	9.79	1,618,550	9.79
9/19/2025	10.15	10.57	9.78	9.79	6,340,348	9.79
9/18/2025	9.67	9.98	9.61	9.93	2,283,209	9.93
9/17/2025	9.50	9.80	9.45	9.57	1,764,501	9.57
9/16/2025	9.90	10.15	9.38	9.41	2,311,373	9.41
9/15/2025	10.04	10.11	9.78	9.96	2,795,995	9.96
9/12/2025	10.10	10.17	9.79	10.03	2,273,789	10.03
9/11/2025	10.48	10.63	10.09	10.15	2,497,298	10.15
9/10/2025	10.40	10.68	10.33	10.50	2,273,639	10.50
9/09/2025	10.61	10.73	10.15	10.32	2,283,448	10.32
9/08/2025	10.19	10.78	10.03	10.70	5,080,394	10.70
9/05/2025	10.70	10.73	9.97	10.07	5,213,665	10.07
9/04/2025	10.95	11.03	10.33	10.69	4,265,135	10.69
9/03/2025	11.19	11.24	10.74	10.88	4,294,711	10.88
9/02/2025	11.75	11.80	11.00	11.12	4,875,516	11.12
8/29/2025	12.70	12.70	10.98	11.62	7,183,166	11.62
8/28/2025	13.46	13.46	12.84	12.86	2,551,418	12.86
8/27/2025	13.80	14.00	13.40	13.44	1,599,784	13.44