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 $33.59 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $64.02, while $1000 invested 1 year ago would be worth $4,758.89. This corresponds to total returns of -96.64%, -93.6%, 375.89%, respectively, with annualized returns of -44.2%, -42.27%, 375.89%.

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
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
July 06, 2026	53.4	51.85	51.85	54.22	51.6	33,410
July 02, 2026	52.81	52.51	52.51	55.21	51.5	68,536
July 01, 2026	53.04	52.55	52.55	54.94	50.86	53,019
June 30, 2026	55.32	54	54	56.8	53.49	103,997
June 29, 2026	55.17	55.88	55.88	57	54.05	80,098
June 26, 2026	51.84	55.11	55.11	55.35	51.78	423,348
June 25, 2026	52	52.77	52.77	53.67	50.11	56,457
June 24, 2026	52.5	51.87	51.87	52.51	50.39	30,832
June 23, 2026	53.49	52.14	52.14	55.1	52.14	53,257
June 22, 2026	52.05	54.7	54.7	55.95	52	96,360
June 18, 2026	49.48	52.36	52.36	52.9	49.48	171,015
June 17, 2026	47.72	48.76	48.76	51.6	46.49	73,424
June 16, 2026	50.92	47.1	47.1	51.52	47.1	61,577
June 15, 2026	51.79	49.91	49.91	52.13	48.61	71,111
June 12, 2026	49.18	51.89	51.89	53.25	49.02	80,927
June 11, 2026	46.87	49.11	49.11	49.88	46.5	68,073
June 10, 2026	48.53	47.13	47.13	50.38	47.13	34,049
June 09, 2026	50.72	49.03	49.03	52.18	46.7	42,610
June 08, 2026	50.69	49.32	49.32	51.1	48.67	31,058
June 05, 2026	53.22	50.43	50.43	53.22	48.64	33,870
June 04, 2026	50.02	53.17	53.17	54.32	50.02	67,452
June 03, 2026	48.09	49.05	49.05	50.62	48	65,091
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