ARS Pharmaceuticals, Inc. (SPRY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SPRY Historical Return
If you invested $1000 in ARS Pharmaceuticals, Inc. (SPRY) since IPO date, it would be worth $223.8 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $202.57, while $1000 invested 1 year ago would be worth $376.26. This corresponds to total returns of -77.62%, -79.74%, -62.37%, respectively, with annualized returns of -23.04%, -27.35%, -62.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPRY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 20, 2026 | 6.3 | 5.51 | 5.51 | 6.35 | 5.5 | 2.11M |
| August 19, 2026 | 6.42 | 6.38 | 6.38 | 6.58 | 6.35 | 1.21M |
| August 18, 2026 | 6.12 | 6.3 | 6.3 | 6.52 | 6.12 | 1.94M |
| August 17, 2026 | 5.62 | 6.24 | 6.24 | 6.29 | 5.58 | 2.5M |
| August 14, 2026 | 5.1 | 5.65 | 5.65 | 5.84 | 5 | 5.05M |
| August 13, 2026 | 6.08 | 6.1 | 6.1 | 6.19 | 5.9 | 1.94M |
| August 12, 2026 | 5.96 | 6.05 | 6.05 | 6.08 | 5.81 | 1.31M |
| August 11, 2026 | 5.98 | 5.95 | 5.95 | 5.98 | 5.95 | 0 |
| August 10, 2026 | 6.06 | 5.91 | 5.91 | 6.18 | 5.8 | 1.33M |
| August 07, 2026 | 5.6 | 6.16 | 6.16 | 6.16 | 5.58 | 2.16M |
| August 06, 2026 | 5.38 | 5.55 | 5.55 | 5.6 | 5.38 | 1.26M |
| August 05, 2026 | 5.32 | 5.36 | 5.36 | 5.46 | 5.22 | 2.54M |
| August 04, 2026 | 5.5 | 5.32 | 5.32 | 5.5 | 5.23 | 1.93M |
| August 03, 2026 | 5.08 | 5.46 | 5.46 | 5.49 | 4.91 | 2.14M |
| July 31, 2026 | 5.55 | 5.13 | 5.13 | 5.61 | 5.11 | 2.08M |
| July 30, 2026 | 5.8 | 5.63 | 5.63 | 5.85 | 5.48 | 1.63M |
| July 29, 2026 | 5.6 | 5.83 | 5.83 | 5.85 | 5.35 | 6.44M |
| July 28, 2026 | 5.72 | 5.67 | 5.67 | 6.01 | 5.66 | 1.35M |
| July 27, 2026 | 6 | 5.76 | 5.76 | 6.06 | 5.62 | 1.82M |
| July 24, 2026 | 6 | 5.94 | 5.94 | 6.22 | 5.76 | 3.48M |
| July 23, 2026 | 6.1 | 6 | 6 | 6.1 | 5.77 | 2.66M |
| July 22, 2026 | 6.4 | 6.06 | 6.06 | 6.62 | 6.06 | 3.12M |
| July 21, 2026 | 6.4 | 6.36 | 6.36 | 6.49 | 6.16 | 4.88M |
| July 20, 2026 | 7 | 6.44 | 6.44 | 7.14 | 6.42 | 2.93M |
| July 17, 2026 | 7.25 | 7 | 7 | 7.31 | 6.92 | 2.13M |
| July 16, 2026 | 7.47 | 7.46 | 7.46 | 7.67 | 7.4 | 1.29M |
| July 15, 2026 | 7.59 | 7.55 | 7.55 | 7.69 | 7.14 | 1.84M |
| July 14, 2026 | 7.74 | 7.61 | 7.61 | 7.82 | 7.51 | 1.91M |
| July 13, 2026 | 7.85 | 7.74 | 7.74 | 7.87 | 7.49 | 1.4M |
| July 10, 2026 | 7.84 | 7.94 | 7.94 | 8.07 | 7.67 | 1.4M |
| July 09, 2026 | 8.1 | 7.88 | 7.88 | 8.26 | 7.82 | 1.16M |
| July 08, 2026 | 7.6 | 8.1 | 8.1 | 8.14 | 7.49 | 2.04M |
| July 07, 2026 | 8.45 | 8.19 | 8.19 | 8.53 | 8.14 | 1.23M |
| July 06, 2026 | 8.58 | 8.33 | 8.33 | 8.66 | 8.18 | 1.12M |
| July 02, 2026 | 8.14 | 8.56 | 8.56 | 8.61 | 8 | 1.8M |
| July 01, 2026 | 8.01 | 7.94 | 7.94 | 8.22 | 7.9 | 1.15M |
| June 30, 2026 | 8.63 | 8.01 | 8.01 | 8.64 | 8 | 1.33M |
| June 29, 2026 | 8.45 | 8.56 | 8.56 | 8.61 | 8.13 | 1.41M |
| June 26, 2026 | 8.09 | 8.54 | 8.54 | 8.97 | 7.97 | 5.02M |
| June 25, 2026 | 7.79 | 8.02 | 8.02 | 8.2 | 7.5 | 8.08M |
| June 24, 2026 | 10.41 | 10.54 | 10.54 | 10.87 | 10.38 | 1.87M |
| June 23, 2026 | 9.91 | 10.28 | 10.28 | 10.45 | 9.9 | 1.3M |
| June 22, 2026 | 9.82 | 9.98 | 9.98 | 10.66 | 9.82 | 2.6M |
| June 18, 2026 | 10.05 | 9.65 | 9.65 | 10.25 | 9.5 | 2.28M |
| June 17, 2026 | 9.73 | 9.9 | 9.9 | 10.15 | 9.71 | 1.01M |
| June 16, 2026 | 9.81 | 9.7 | 9.7 | 9.91 | 9.57 | 874,786 |
| June 15, 2026 | 9.85 | 9.81 | 9.81 | 9.96 | 9.54 | 1.05M |
| June 12, 2026 | 9.73 | 9.76 | 9.76 | 10.17 | 9.66 | 1.32M |
| June 11, 2026 | 9.23 | 9.59 | 9.59 | 9.76 | 9.13 | 987,872 |
| June 10, 2026 | 9.44 | 9.26 | 9.26 | 9.87 | 9.05 | 1.48M |
| June 09, 2026 | 9.02 | 9.41 | 9.41 | 9.45 | 8.87 | 877,523 |
| June 08, 2026 | 8.73 | 8.99 | 8.99 | 9.13 | 8.56 | 1.91M |
| June 05, 2026 | 9 | 8.56 | 8.56 | 9.1 | 8.4 | 1.29M |
| June 04, 2026 | 8.91 | 9.07 | 9.07 | 9.13 | 8.81 | 816,808 |
| June 03, 2026 | 8.85 | 8.75 | 8.75 | 9 | 8.69 | 1.17M |
| June 02, 2026 | 9.31 | 8.9 | 8.9 | 9.43 | 8.64 | 1.85M |
| June 01, 2026 | 9.08 | 9.43 | 9.43 | 9.56 | 8.77 | 1.97M |
| May 29, 2026 | 9.4 | 9.07 | 9.07 | 9.87 | 8.96 | 2.15M |
| May 28, 2026 | 8.9 | 9.4 | 9.4 | 9.6 | 8.63 | 2.6M |
| May 27, 2026 | 8.24 | 8.5 | 8.5 | 8.64 | 8.21 | 776,052 |
AD
