Spruce Biosciences, Inc. - SPRB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	7.2	7.48	7.48	7.5	7.2	4,861
August 29, 2025	7.25	7	7	7.25	7	786
August 28, 2025	7.45	7.5	7.5	7.5	7.17	2,617
August 27, 2025	7.43	7.48	7.48	7.48	7.43	3,227
August 26, 2025	7.95	7.6	7.6	7.95	7.51	1,593
August 25, 2025	8.25	7.95	7.95	8.25	7.7	1,644
August 22, 2025	8.25	8.2	8.2	8.25	7.6	5,615
August 21, 2025	7.79	8.5	8.5	8.5	7.79	1,593
August 20, 2025	7.72	8.37	8.37	8.37	7.72	1,145
August 19, 2025	8.3	8.91	8.91	8.91	8.1	132,399
August 18, 2025	8.85	8.95	8.95	8.95	8.3	3,135
August 15, 2025	9.6	9.01	9.01	10	8.49	5,229
August 14, 2025	8.96	8.75	8.75	8.96	8.75	863
August 13, 2025	9	9.3	9.3	9.5	8.41	3,227
August 12, 2025	8.51	9	9	9.17	8.51	1,876
August 11, 2025	9	9.15	9.15	9.17	8.5	2,554
August 08, 2025	9.48	9.98	9.98	10.5	8.03	5,705
August 07, 2025	11.99	11.39	11.39	11.99	9.42	2,881
August 06, 2025	0.14	0.14	0.14	0.14	0.1	186,600
August 05, 2025	0.12	0.14	0.14	0.14	0.12	272,700
August 04, 2025	0.11	0.12	0.12	0.12	0.1	1.1M
August 01, 2025	0.1	0.11	0.11	0.12	0.1	2.43M
July 31, 2025	0.12	0.11	0.11	0.12	0.1	26.26M
July 30, 2025	0.12	0.11	0.11	0.12	0.11	8.74M
July 29, 2025	0.11	0.12	0.12	0.12	0.1	2.77M
July 28, 2025	0.12	0.11	0.11	0.14	0.11	106,818
July 25, 2025	0.12	0.11	0.11	0.12	0.11	74,564
July 24, 2025	0.12	0.12	0.12	0.13	0.11	201,984
July 23, 2025	0.11	0.12	0.12	0.13	0.11	557,538
July 22, 2025	0.12	0.12	0.12	0.12	0.09	254,769
July 21, 2025	0.11	0.11	0.11	0.12	0.09	799,104
July 18, 2025	0.1	0.11	0.11	0.11	0.09	150,462
July 17, 2025	0.1	0.09	0.09	0.1	0.09	54,769
July 16, 2025	0.1	0.1	0.1	0.1	0.09	34,872
July 15, 2025	0.1	0.09	0.09	0.11	0.09	165,231
July 14, 2025	0.08	0.1	0.1	0.11	0.08	472,410
July 11, 2025	0.07	0.09	0.09	0.11	0.07	2.33M
July 10, 2025	0.08	0.07	0.07	0.08	0.07	36,718
July 09, 2025	0.07	0.07	0.07	0.08	0.07	93,333
July 08, 2025	0.07	0.07	0.07	0.07	0.07	139,692
July 07, 2025	0.08	0.07	0.07	0.08	0.06	153,744
July 03, 2025	0.07	0.07	0.07	0.07	0.07	193,128
July 02, 2025	0.07	0.07	0.07	0.08	0.06	402,667
July 01, 2025	0.08	0.07	0.07	0.08	0.07	38,256
June 30, 2025	0.07	0.07	0.07	0.07	0.07	71,832
June 27, 2025	0.06	0.07	0.07	0.07	0.06	285,247
June 26, 2025	0.07	0.07	0.07	0.07	0.06	296,102
June 25, 2025	0.07	0.07	0.07	0.07	0.07	131,424
June 24, 2025	0.07	0.07	0.07	0.07	0.07	241,561
June 23, 2025	0.07	0.07	0.07	0.07	0.07	205,128
June 20, 2025	0.07	0.07	0.07	0.07	0.07	158,769
June 18, 2025	0.07	0.07	0.07	0.07	0.07	93,641
June 17, 2025	0.07	0.07	0.07	0.07	0.07	142,154
June 16, 2025	0.07	0.07	0.07	0.08	0.07	188,308
June 13, 2025	0.07	0.07	0.07	0.08	0.07	201,333
June 12, 2025	0.08	0.08	0.08	0.09	0.07	1.44M
June 11, 2025	0.06	0.06	0.06	0.06	0.06	75,692
June 10, 2025	0.06	0.06	0.06	0.06	0.06	287,487
June 09, 2025	0.06	0.06	0.06	0.06	0.06	1.32M
June 06, 2025	0.06	0.06	0.06	0.06	0.06	25,436

Spruce Biosciences, Inc. (SPRB) NASDAQ