ARS Pharmaceuticals, Inc. - SPRY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.36	9	9	9.42	8.86	892,521
February 19, 2026	9.27	9.44	9.44	9.64	9.26	762,129
February 18, 2026	9.35	9.45	9.45	9.53	9.3	573,400
February 17, 2026	8.66	9.38	9.38	9.52	8.66	886,200
February 13, 2026	8.91	8.85	8.85	9.18	8.61	2.14M
February 12, 2026	9.5	8.81	8.81	9.51	8.74	1.31M
February 11, 2026	9.9	9.5	9.5	9.94	9.16	1.09M
February 10, 2026	9.81	9.92	9.92	10.11	9.78	742,658
February 09, 2026	9.99	9.79	9.79	10.07	9.59	934,100
February 06, 2026	9.87	10.03	10.03	10.05	9.7	1.15M
February 05, 2026	10.12	9.67	9.67	10.28	9.6	1.14M
February 04, 2026	10.29	10.14	10.14	10.38	9.97	1.04M
February 03, 2026	10.28	10.15	10.15	10.74	10.1	1.04M
February 02, 2026	9.95	10.3	10.3	10.44	9.61	1.66M
January 30, 2026	10.24	9.99	9.99	10.27	9.84	1.77M
January 29, 2026	10.09	10.22	10.22	10.37	9.85	2.43M
January 28, 2026	10.5	10.06	10.06	10.5	10	1.37M
January 27, 2026	10.55	10.54	10.54	10.79	10.23	794,500
January 26, 2026	10.18	10.48	10.48	10.68	10.01	1.22M
January 23, 2026	10.5	10.21	10.21	10.88	10.21	1.47M
January 22, 2026	10.46	10.57	10.57	10.88	10.4	1.33M
January 21, 2026	10.25	10.44	10.44	10.5	10.02	1.58M
January 20, 2026	10.34	10.45	10.45	10.74	10.22	1.2M
January 16, 2026	11.15	10.63	10.63	11.17	10.6	1.1M
January 15, 2026	11.7	11.09	11.09	11.74	11.07	1.05M
January 14, 2026	11.29	11.79	11.79	11.93	11.12	1.35M
January 13, 2026	11.38	11.31	11.31	11.44	10.76	1.94M
January 12, 2026	13.05	11.38	11.38	13.15	11.2	3.96M
January 09, 2026	12.33	13.06	13.06	13.14	12.2	6.07M
January 08, 2026	11	10.95	10.95	11.14	10.86	1.29M
January 07, 2026	11.15	11.1	11.1	11.43	10.85	1.3M
January 06, 2026	11.15	11.15	11.15	11.38	11	1.78M
January 05, 2026	11.49	10.97	10.97	11.82	10.95	1.67M
January 02, 2026	11.65	11.49	11.49	11.75	11.43	1.68M
December 31, 2025	11.66	11.65	11.65	11.94	11.53	1.04M
December 30, 2025	11.7	11.64	11.64	11.99	11.49	1.67M
December 29, 2025	11.4	11.72	11.72	11.77	11.31	1.18M
December 26, 2025	11.4	11.38	11.38	11.42	10.94	1.03M
December 24, 2025	11.12	11.48	11.48	11.69	10.96	947,259
December 23, 2025	11.28	11.03	11.03	11.32	10.77	1.27M
December 22, 2025	10.5	11.36	11.36	11.5	10.33	1.93M
December 19, 2025	9.84	10.49	10.49	10.99	9.8	2.87M
December 18, 2025	10.23	9.82	9.82	10.3	9.78	916,300
December 17, 2025	10.7	10.07	10.07	10.7	10	1.39M
December 16, 2025	10.46	10.66	10.66	10.69	10.39	1.24M
December 15, 2025	10.3	10.61	10.61	10.72	10.02	1.42M
December 12, 2025	11.28	10.24	10.24	11.29	10.22	2.52M
December 11, 2025	10.46	11.22	11.22	11.45	10.4	2.13M
December 10, 2025	9.96	10.44	10.44	10.5	9.77	2.39M
December 09, 2025	9.95	9.93	9.93	10.36	9.89	1.91M
December 08, 2025	9.8	10	10	10.18	9.69	1.13M
December 05, 2025	9.96	9.93	9.93	10.1	9.6	1.32M
December 04, 2025	9.5	9.97	9.97	10.02	9.44	1.36M
December 03, 2025	9.12	9.55	9.55	9.81	9.03	1.59M
December 02, 2025	9.37	9.04	9.04	9.6	9.02	2.13M
December 01, 2025	9.4	9.4	9.4	9.45	9.14	1.15M
November 28, 2025	9.59	9.54	9.54	9.69	9.33	848,573
November 26, 2025	9.4	9.57	9.57	9.76	9.25	2.75M
November 25, 2025	8.01	9.28	9.28	9.32	7.97	3.86M
November 24, 2025	7.56	8.03	8.03	8.09	7.56	2.65M

ARS Pharmaceuticals, Inc. (SPRY) NASDAQ