Spruce Biosciences, Inc. (SPRB) NASDAQ

49.30

-1.4(-2.76%)

Updated at June 02 04:00PM

Currency In USD

SPRB Historical Return

If you invested $1000 in Spruce Biosciences, Inc. (SPRB) since IPO date, it would be worth $38.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $54.46, while $1000 invested 1 year ago would be worth $10,102.46. This corresponds to total returns of -96.13%, -94.55%, 910.25%, respectively, with annualized returns of -43.76%, -44.11%, 910.25%.

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
June 02, 2026	50.7	49.3	49.3	50.7	48.58	32,872
June 01, 2026	50.92	50.7	50.7	53.08	50	31,189
May 29, 2026	48.92	51.27	51.27	51.91	47.49	54,335
May 28, 2026	50.33	49.19	49.19	51.51	48	50,133
May 27, 2026	51.1	49.52	49.52	52.62	49.52	29,868
May 26, 2026	52.42	51.81	51.81	54.06	51.1	50,388
May 22, 2026	52.04	51.08	51.08	55.32	50.4	71,375
May 21, 2026	50.51	52.7	52.7	53	49.55	51,567
May 20, 2026	49.89	51.52	51.52	52.6	49	59,763
May 19, 2026	51.53	48.25	48.25	51.61	48.25	90,174
May 18, 2026	52.6	51.41	51.41	54.2	50.4	73,133
May 15, 2026	57.92	53.78	53.78	57.92	53.3	48,926
May 14, 2026	57.25	59	59	59	56.65	29,010
May 13, 2026	55.67	57.55	57.55	59.2	55.67	49,318
May 12, 2026	55.75	56.67	56.67	57.71	53.82	36,249
May 11, 2026	57.53	56.4	56.4	58.38	55.65	45,479
May 08, 2026	57.5	56.5	56.5	57.5	56.2	25,147
May 07, 2026	57.08	56.57	56.57	57.39	55.55	21,358
May 06, 2026	60.27	57.87	57.87	60.27	57.26	44,432
May 05, 2026	60.08	59.34	59.34	60.08	58.01	32,487
May 04, 2026	56.51	59.37	59.37	59.84	56.51	45,676
May 01, 2026	57.23	57.28	57.28	57.51	55.88	30,428
April 30, 2026	54.9	57.32	57.32	58.14	54.9	31,529
April 29, 2026	54.9	55.52	55.52	57.36	54.33	47,104
April 28, 2026	56.88	54.77	54.77	57.17	53.75	83,066
April 27, 2026	56.09	57.18	57.18	58.29	55.38	108,968
April 24, 2026	53.64	54.37	54.37	55.9	53.5	58,786
April 23, 2026	54.29	54.01	54.01	55.89	52.25	92,042
April 22, 2026	56.75	52.36	52.36	56.75	52.01	184,938
April 21, 2026	58	51.69	51.69	58.69	51.36	646,696
April 20, 2026	70.61	69.9	69.9	70.68	67.67	36,819
April 17, 2026	68.51	70.3	70.3	74	68.51	32,041
April 16, 2026	68.89	67	67	70.95	66.66	18,727
April 15, 2026	68.01	69.32	69.32	71.46	66.82	54,510
April 14, 2026	65.57	67.8	67.8	68.85	59.25	101,279
April 13, 2026	63.24	64.51	64.51	68.48	61.98	62,441
April 10, 2026	64.47	63.63	63.63	66.32	63.32	82,169
April 09, 2026	63.5	66.01	66.01	68	63.5	83,903
April 08, 2026	63.52	63.65	63.65	66.47	60.34	139,466
April 07, 2026	63.65	62.15	62.15	64.49	58.39	61,297
April 06, 2026	72	63.01	63.01	72	62.72	49,035
April 02, 2026	69.53	70.5	70.5	71.56	67.5	37,543
April 01, 2026	65.35	69.53	69.53	69.53	64.28	51,427
March 31, 2026	58.78	65.35	65.35	65.35	58.61	22,433
March 30, 2026	64.43	58.53	58.53	65.85	55.98	33,633
March 27, 2026	69	63.04	63.04	70.25	61.39	38,151
March 26, 2026	69.29	69.11	69.11	74.83	67.64	41,096
March 25, 2026	71.5	69.97	69.97	80	65.34	99,253
March 24, 2026	59.8	64.36	64.36	65	59.66	33,708
March 23, 2026	61.22	58.83	58.83	62.02	55.89	29,192
March 20, 2026	59.13	58.4	58.4	62.56	56.09	32,239
March 19, 2026	59.74	59.05	59.05	64.33	58.06	37,854
March 18, 2026	63.3	58.75	58.75	64.39	58.75	25,900
March 17, 2026	61.19	64.3	64.3	64.88	58.21	33,500
March 16, 2026	61.67	60.95	60.95	61.7	58.51	12,808
March 13, 2026	60.99	60.06	60.06	62.25	57	30,027
March 12, 2026	64.8	59.9	59.9	64.8	59.51	17,142
March 11, 2026	62.64	64.18	64.18	66.99	62.64	36,699
March 10, 2026	62.48	62.79	62.79	68.1	60.56	84,253
March 09, 2026	52.47	62.11	62.11	64.61	52.47	76,968