Spruce Biosciences, Inc. (SPRB) NASDAQ

54.01

+1.65(+3.15%)

Updated at April 23 04:00PM

Currency In USD

SPRB Historical Return

If you invested $1000 in Spruce Biosciences, Inc. (SPRB) since IPO date, it would be worth $42.36 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $42.24, while $1000 invested 1 year ago would be worth $5,143.81. This corresponds to total returns of -95.76%, -95.78%, 414.38%, respectively, with annualized returns of -43.47%, -46.91%, 414.38%.

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
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
March 06, 2026	52.13	55.87	55.87	55.99	51.4	25,160
March 05, 2026	57	53.78	53.78	57.1	52.01	38,200
March 04, 2026	54.31	57.54	57.54	59.68	54.31	16,876
March 03, 2026	54.91	55.83	55.83	55.83	53	14,857
March 02, 2026	53.86	54.21	54.21	55	51.78	23,900
February 27, 2026	59.27	54.94	54.94	59.34	54.94	15,651
February 26, 2026	58.91	58.55	58.55	60.11	57	17,539
February 25, 2026	59.1	58.73	58.73	62.94	58	38,259
February 24, 2026	54.02	58.22	58.22	60	53.95	34,812
February 23, 2026	51	53.58	53.58	55.27	48.5	41,400
February 20, 2026	52.8	49.72	49.72	54.27	48.08	41,700
February 19, 2026	53.01	52.62	52.62	53.47	49.12	58,442
February 18, 2026	60.76	53.48	53.48	65	51.14	261,509
February 17, 2026	65.42	58.25	58.25	65.42	51.59	134,748
February 13, 2026	80.05	66.29	66.29	83.54	66.08	65,134
February 12, 2026	80	82.96	82.96	84.38	78.3	25,273
February 11, 2026	86.01	82.69	82.69	86.95	81	47,100
February 10, 2026	77.24	83.63	83.63	86.62	75.59	41,029
February 09, 2026	71.96	79.07	79.07	81.3	71.96	56,927
February 06, 2026	71.17	72.4	72.4	74.4	71	29,999
February 05, 2026	77.57	70.85	70.85	78.02	69.02	32,763
February 04, 2026	80.89	79.23	79.23	81.4	75.1	19,800
February 03, 2026	78.96	83.49	83.49	83.49	78	31,010
February 02, 2026	76.76	77.99	77.99	78.23	76	18,400
January 30, 2026	79.74	77.55	77.55	81.5	76.35	15,100
January 29, 2026	80.94	79.86	79.86	83.5	78	14,300
January 28, 2026	85.06	81.9	81.9	86	81.07	21,267