Spruce Biosciences, Inc. (SPRB) NASDAQ

Currency In USD

SPRB Historical Return

If you invested $1000 in Spruce Biosciences, Inc. (SPRB) since IPO date, it would be worth $35.11 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $105.09, while $1000 invested 1 year ago would be worth $5,205.81. This corresponds to total returns of -96.49%, -89.49%, 420.58%, respectively, with annualized returns of -42.86%, -36.29%, 420.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPRB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	48.15	44.77	44.77	49.2	44.47	79,583
September 30, 2026	47.78	48.58	48.58	49.95	47.76	61,231
September 29, 2026	47.55	47.27	47.27	48	46.55	84,184
September 28, 2026	48.28	47.51	47.51	48.99	47.01	42,364
September 25, 2026	49.22	48.72	48.72	49.31	47.54	37,188
September 24, 2026	49.01	49.02	49.02	49.5	47.58	85,772
September 23, 2026	50.5	49.42	49.42	50.74	45.01	174,764
September 22, 2026	54.05	49.99	49.99	54.98	49.23	140,685
September 21, 2026	54.99	53.7	53.7	54.99	53.4	90,154
September 18, 2026	53.04	53.05	53.05	53.84	51.8	99,660
September 17, 2026	56.22	53.86	53.86	57.11	53.28	135,248
September 16, 2026	55.01	54.16	54.16	56.27	53.26	96,596
September 15, 2026	55.99	55.17	55.17	56.36	54.51	105,462
September 11, 2026	56.05	53.7	53.7	56.05	53.09	88,502
September 10, 2026	55.61	54.35	54.35	57.5	54.03	113,033
September 09, 2026	58.52	55.74	55.74	59.01	55.7	91,863
September 08, 2026	57.39	59.09	59.09	60.51	56.6	172,943
September 04, 2026	57.37	57.93	57.93	58.19	56.57	103,943
September 03, 2026	59.76	57.71	57.71	59.83	57.3	0
September 02, 2026	56.52	59.67	59.67	60.13	56.52	268,133
September 01, 2026	58.01	55.6	55.6	58.05	55.34	58,127
August 31, 2026	60.54	58.97	58.97	60.9	57.58	44,938
August 28, 2026	62.12	60.78	60.78	62.98	59.9	39,959
August 27, 2026	62	63.3	63.3	63.56	60.55	80,302
August 26, 2026	64.5	61.48	61.48	64.5	60.46	91,769
August 25, 2026	58.82	63.4	63.4	64.15	58	147,091
August 24, 2026	53.04	58.65	58.65	58.92	51.16	138,697
August 21, 2026	52.48	51.58	51.58	53	49.03	62,286
August 20, 2026	52.83	51.99	51.99	52.89	50.5	21,637
August 19, 2026	54.18	52.96	52.96	54.93	52.02	0
August 18, 2026	51.31	52.85	52.85	53.95	50.8	71,349
August 17, 2026	51.57	52.92	52.92	53.6	48.92	34,795
August 14, 2026	50.14	52.64	52.64	52.64	48.55	42,210
August 13, 2026	47.33	49.77	49.77	51.25	47.31	0
August 12, 2026	49	47.07	47.07	49	46.26	26,243
August 11, 2026	46.41	46.41	46.41	47.45	46.11	24,212
August 10, 2026	46.69	46.2	46.2	46.69	45.01	35,631
August 07, 2026	47	46.87	46.87	47.43	45.88	33,591
August 06, 2026	46.38	46.42	46.42	47.41	45.24	39,466
August 05, 2026	46.8	46.61	46.61	47.13	45.35	27,930
August 04, 2026	44.5	46.26	46.26	46.34	43.68	63,314
August 03, 2026	42.02	43.14	43.14	44.38	41.46	48,264
July 31, 2026	43.06	42.83	42.83	43.3	42	23,403
July 30, 2026	41.99	43.37	43.37	43.49	41.99	59,131
July 29, 2026	41.07	41.45	41.45	43.08	40.55	44,708
July 28, 2026	42.16	41.6	41.6	43.29	40.33	63,150
July 27, 2026	42.64	41.99	41.99	45.51	41.98	67,769
July 23, 2026	44.16	44.99	44.99	45.06	42.51	42,528
July 22, 2026	45.27	44.6	44.6	45.28	44.16	38,282
July 21, 2026	44.62	45.68	45.68	46.27	44.37	50,801
July 20, 2026	44.21	44.5	44.5	45.41	43.25	27,863
July 17, 2026	43.24	43.54	43.54	45.75	42.7	74,238
July 16, 2026	45.54	44.28	44.28	45.54	43.27	86,792
July 15, 2026	47.13	45.44	45.44	48.5	44.69	94,895
July 14, 2026	49.34	46.36	46.36	49.98	46.19	88,883
July 13, 2026	51.57	48.38	48.38	52.85	48.1	103,676
July 10, 2026	51.38	50.07	50.07	51.98	49.26	56,469
July 09, 2026	50.82	51.74	51.74	51.99	49.83	57,123
July 08, 2026	50.69	49.8	49.8	51.37	48.61	57,639
July 07, 2026	52	50.77	50.77	52.57	49.7	77,032