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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.14	0.13	0.13	0.14	0.12	1.96M
April 24, 2025	0.13	0.14	0.14	0.14	0.13	2.27M
April 23, 2025	0.13	0.13	0.13	0.13	0.13	1.08M
April 22, 2025	0.13	0.13	0.13	0.14	0.12	2.34M
April 21, 2025	0.12	0.12	0.12	0.13	0.12	2.61M
April 17, 2025	0.13	0.12	0.12	0.13	0.11	3.95M
April 16, 2025	0.13	0.12	0.12	0.14	0.12	4.43M
April 15, 2025	0.18	0.13	0.13	0.19	0.13	29.65M
April 14, 2025	0.3	0.31	0.32	0.32	0.3	105,376
April 11, 2025	0.29	0.29	0.29	0.31	0.27	435,468
April 10, 2025	0.3	0.3	0.3	0.31	0.27	253,837
April 09, 2025	0.27	0.3	0.3	0.3	0.26	209,845
April 08, 2025	0.29	0.28	0.28	0.31	0.27	162,344
April 07, 2025	0.27	0.27	0.27	0.29	0.26	360,300
April 04, 2025	0.28	0.28	0.28	0.31	0.27	682,352
April 03, 2025	0.28	0.29	0.29	0.3	0.26	886,700
April 02, 2025	0.26	0.29	0.29	0.3	0.26	438,950
April 01, 2025	0.29	0.27	0.27	0.29	0.26	745,230
March 31, 2025	0.3	0.29	0.29	0.3	0.28	171,800
March 28, 2025	0.31	0.3	0.3	0.32	0.28	340,080
March 27, 2025	0.31	0.32	0.32	0.32	0.31	47,134
March 26, 2025	0.32	0.32	0.32	0.33	0.3	110,547
March 25, 2025	0.33	0.32	0.32	0.35	0.31	203,228
March 24, 2025	0.35	0.33	0.33	0.35	0.32	158,944
March 21, 2025	0.33	0.34	0.34	0.34	0.32	112,742
March 20, 2025	0.32	0.34	0.34	0.34	0.32	65,502
March 19, 2025	0.32	0.33	0.33	0.34	0.32	165,800
March 18, 2025	0.32	0.33	0.33	0.34	0.32	222,000
March 17, 2025	0.33	0.33	0.33	0.34	0.33	206,900
March 14, 2025	0.33	0.34	0.34	0.35	0.33	254,711
March 13, 2025	0.36	0.33	0.33	0.36	0.32	123,600
March 12, 2025	0.34	0.35	0.35	0.36	0.34	143,689
March 11, 2025	0.35	0.35	0.35	0.35	0.34	186,447
March 10, 2025	0.36	0.35	0.35	0.36	0.35	163,600
March 07, 2025	0.35	0.35	0.35	0.37	0.34	71,643
March 06, 2025	0.36	0.36	0.36	0.36	0.34	86,900
March 05, 2025	0.37	0.36	0.36	0.37	0.34	135,918
March 04, 2025	0.35	0.36	0.36	0.36	0.34	386,278
March 03, 2025	0.35	0.36	0.36	0.41	0.34	630,238
February 28, 2025	0.38	0.39	0.39	0.41	0.36	178,245
February 27, 2025	0.38	0.38	0.38	0.39	0.38	96,600
February 26, 2025	0.39	0.39	0.39	0.4	0.38	134,900
February 25, 2025	0.42	0.4	0.4	0.42	0.39	522,000
February 24, 2025	0.41	0.41	0.41	0.42	0.4	322,955
February 21, 2025	0.4	0.42	0.42	0.45	0.39	346,449
February 20, 2025	0.42	0.43	0.43	0.44	0.41	1.37M
February 19, 2025	0.4	0.41	0.41	0.42	0.39	332,048
February 18, 2025	0.39	0.41	0.41	0.42	0.38	344,735
February 14, 2025	0.41	0.41	0.41	0.41	0.4	243,903
February 13, 2025	0.4	0.41	0.41	0.42	0.4	251,300
February 12, 2025	0.39	0.41	0.41	0.42	0.39	287,113
February 11, 2025	0.39	0.4	0.4	0.4	0.37	225,463
February 10, 2025	0.42	0.4	0.4	0.42	0.38	258,248
February 07, 2025	0.4	0.41	0.41	0.42	0.39	787,871
February 06, 2025	0.4	0.41	0.41	0.41	0.39	112,500
February 05, 2025	0.4	0.4	0.4	0.4	0.39	87,381
February 04, 2025	0.39	0.4	0.4	0.42	0.37	1.67M
February 03, 2025	0.37	0.38	0.38	0.38	0.36	491,647
January 31, 2025	0.36	0.38	0.38	0.38	0.36	315,295
January 30, 2025	0.37	0.37	0.37	0.38	0.36	76,918

Spruce Biosciences, Inc. (SPRB) NASDAQ