Spruce Biosciences (SPRB) Price: 39.65

Spruce Biosciences, Inc. (SPRB)

39.65 -1.82 (-4.39%) USD | NASDAQ | Oct 16, 16:00

40.00 +0.35 (+0.88%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 16, 2026	41.53	41.84	39.21	39.65	88434.00
Oct 15, 2026	39.00	41.88	39.00	41.47	63782.00
Oct 14, 2026	40.00	41.44	38.06	38.98	113386.0
Oct 13, 2026	42.80	42.91	40.19	40.35	110799.0
Oct 12, 2026	44.09	44.94	42.55	42.87	74873.00
Oct 09, 2026	44.84	45.04	42.80	44.05	83765.00
Oct 08, 2026	43.50	45.64	43.34	45.54	50815.00
Oct 07, 2026	42.56	45.40	42.37	44.40	59701.00
Oct 06, 2026	45.60	46.72	42.50	42.78	101894.0
Oct 05, 2026	45.51	46.80	43.83	45.42	65087.00
Oct 02, 2026	46.58	47.72	44.12	45.71	77239.00
Oct 01, 2026	48.15	49.20	44.47	44.77	79630.00
Sep 30, 2026	47.78	49.95	47.76	48.58	61255.00
Sep 29, 2026	47.55	48.00	46.55	47.27	84208.00
Sep 28, 2026	48.28	48.99	47.01	47.51	42365.00
Sep 25, 2026	49.22	49.31	47.54	48.72	37189.00
Sep 24, 2026	49.01	49.50	47.58	49.02	85779.00
Sep 23, 2026	50.50	50.74	45.01	49.42	174771.0
Sep 22, 2026	54.05	54.98	49.23	49.99	140921.0
Sep 21, 2026	53.84	55.06	53.07	53.70	97023.00
Sep 18, 2026	53.04	53.86	51.80	53.05	99661.00
Sep 17, 2026	56.22	57.10	53.28	53.86	135266.0
Sep 16, 2026	55.01	56.27	53.26	54.16	100404.0
Sep 15, 2026	55.99	56.36	54.51	55.16	110112.0
Sep 14, 2026	53.28	57.55	52.66	56.85	102622.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks