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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 27, 2026	80.91	84.24	84.24	84.5	80.85	18,034
January 26, 2026	80.07	82.69	82.69	85.28	80.07	17,900
January 23, 2026	86.48	81.52	81.52	86.48	79.55	21,874
January 22, 2026	78.84	85.24	85.24	87.4	78	57,725
January 21, 2026	72.96	78.92	78.92	78.92	72.59	36,580
January 20, 2026	73.47	71.46	71.46	75.69	71.46	17,746
January 16, 2026	74.76	73.53	73.53	78.21	73.37	22,913
January 15, 2026	75.85	74.89	74.89	78.2	74.81	12,610
January 14, 2026	79.69	78.37	78.37	84.5	74	45,423
January 13, 2026	78.88	81.5	81.5	81.8	76.54	16,212
January 12, 2026	81.43	77.8	77.8	83.92	77	40,579
January 09, 2026	75	79.99	79.99	80.88	74.2	32,200
January 08, 2026	81.22	73.7	73.7	81.22	72.87	60,800
January 07, 2026	81.22	78.09	78.09	82.01	78	32,900
January 06, 2026	82.14	80.57	80.57	86.81	80.11	48,712
January 05, 2026	89.01	82.12	82.12	91.05	81.06	32,596
January 02, 2026	87.95	90.7	90.7	90.99	86.85	25,005
December 31, 2025	82	87.11	87.11	87.7	81.3	29,231
December 30, 2025	82.4	82.67	82.67	84.36	82.3	16,634
December 29, 2025	81.8	82.3	82.3	85.5	81.8	18,500
December 26, 2025	83.4	85.74	85.74	86.28	82.88	36,870
December 24, 2025	84.02	84	84	84.95	81.8	14,206
December 23, 2025	84.35	83.74	83.74	87.11	82.95	36,526
December 22, 2025	77.48	82.82	82.82	82.98	77.48	19,800
December 19, 2025	75.2	78.74	78.74	80	75.2	87,238
December 18, 2025	75.95	76.77	76.77	77.69	73.56	21,814
December 17, 2025	79.38	75.84	75.84	81.78	71.26	55,433
December 16, 2025	80	78	78	82.4	75.21	40,500
December 15, 2025	83.6	80.67	80.67	83.6	79.27	29,235
December 12, 2025	86.49	83.4	83.4	91.25	80.2	45,048
December 11, 2025	85.21	88.41	88.41	91.18	80.47	71,486
December 10, 2025	91.54	85.67	85.67	95.05	85.34	48,133
December 09, 2025	81.67	95.15	95.15	97.24	81.39	144,040
December 08, 2025	82.66	81.68	81.68	83	78.6	90,451
December 05, 2025	86	79.99	79.99	86	78	154,318
December 04, 2025	89.7	90.44	91.19	92.4	83	47,372
December 03, 2025	88.26	90.16	90.16	99.99	85	163,541
December 02, 2025	87.57	89.2	89.2	92.42	83.12	108,734
December 01, 2025	100.4	83.11	83.11	104.46	74.01	529,903
November 28, 2025	111	100	100	111	97	66,810
November 26, 2025	107.13	110	110	110	105	54,311
November 25, 2025	103	104.57	104.57	110	101.31	90,301
November 24, 2025	108	107	107	108.02	99.65	121,769

Spruce Biosciences, Inc. (SPRB) NASDAQ