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 $172.4 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $463.94, while $1000 invested 1 year ago would be worth $435.35. This corresponds to total returns of -82.76%, -53.61%, -56.46%, respectively, with annualized returns of -25.83%, -14.23%, -56.46%.
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 |
|---|---|---|---|---|---|---|
| October 20, 2026 | 4.25 | 4.29 | 4.29 | 4.44 | 4.22 | 1.54M |
| October 19, 2026 | 4.07 | 4.23 | 4.23 | 4.32 | 4 | 1.51M |
| October 16, 2026 | 4.08 | 4.02 | 4.02 | 4.08 | 3.81 | 2.33M |
| October 15, 2026 | 3.99 | 4.07 | 4.07 | 4.1 | 3.94 | 2.22M |
| October 14, 2026 | 4.01 | 3.93 | 3.93 | 4.1 | 3.89 | 1.73M |
| October 13, 2026 | 4.18 | 4.05 | 4.05 | 4.18 | 4 | 1.55M |
| October 12, 2026 | 4.2 | 4.18 | 4.18 | 4.27 | 4.06 | 1.27M |
| October 09, 2026 | 4.53 | 4.23 | 4.23 | 4.56 | 4.2 | 1.26M |
| October 08, 2026 | 4.35 | 4.56 | 4.56 | 4.64 | 4.21 | 1.58M |
| October 07, 2026 | 4.25 | 4.36 | 4.36 | 4.4 | 4.2 | 1.3M |
| October 06, 2026 | 4.31 | 4.3 | 4.3 | 4.31 | 4.08 | 1.22M |
| October 05, 2026 | 4.13 | 4.29 | 4.29 | 4.39 | 4.03 | 1.62M |
| October 02, 2026 | 4.16 | 4.07 | 4.07 | 4.27 | 3.99 | 1.83M |
| October 01, 2026 | 4.35 | 4.12 | 4.12 | 4.39 | 4.11 | 1.97M |
| September 30, 2026 | 4.43 | 4.31 | 4.31 | 4.45 | 4.24 | 1.3M |
| September 29, 2026 | 4.11 | 4.4 | 4.4 | 4.43 | 4.01 | 1.27M |
| September 28, 2026 | 4.06 | 4.13 | 4.13 | 4.19 | 4 | 949,829 |
| September 25, 2026 | 4.18 | 4.08 | 4.08 | 4.18 | 4.02 | 1.03M |
| September 24, 2026 | 4.21 | 4.15 | 4.15 | 4.24 | 4.07 | 1.05M |
| September 23, 2026 | 4.49 | 4.18 | 4.18 | 4.49 | 4.11 | 1.37M |
| September 22, 2026 | 4.4 | 4.48 | 4.48 | 4.57 | 4.36 | 1.27M |
| September 21, 2026 | 4.13 | 4.35 | 4.35 | 4.39 | 4.12 | 1.2M |
| September 18, 2026 | 4.1 | 4.11 | 4.11 | 4.2 | 4.1 | 1.89M |
| September 17, 2026 | 4.26 | 4.15 | 4.15 | 4.3 | 4.12 | 1.86M |
| September 16, 2026 | 4.25 | 4.17 | 4.17 | 4.37 | 4.13 | 1.45M |
| September 15, 2026 | 4.5 | 4.25 | 4.25 | 4.5 | 4.22 | 2.78M |
| September 11, 2026 | 5.13 | 4.76 | 4.76 | 5.19 | 4.73 | 2.57M |
| September 10, 2026 | 5.2 | 5.06 | 5.06 | 5.22 | 5.02 | 1.09M |
| September 09, 2026 | 5.35 | 5.23 | 5.23 | 5.38 | 5.22 | 874,502 |
| September 08, 2026 | 5.52 | 5.39 | 5.39 | 5.54 | 5.31 | 1.09M |
| September 04, 2026 | 5.6 | 5.62 | 5.62 | 5.7 | 5.54 | 849,460 |
| September 03, 2026 | 5.86 | 5.67 | 5.67 | 5.9 | 5.61 | 1.09M |
| September 02, 2026 | 5.86 | 5.82 | 5.82 | 6 | 5.75 | 1.2M |
| September 01, 2026 | 6.08 | 5.77 | 5.77 | 6.08 | 5.74 | 1.36M |
| August 31, 2026 | 5.87 | 6 | 6 | 6.09 | 5.62 | 1.98M |
| August 28, 2026 | 6 | 5.89 | 5.89 | 6.03 | 5.86 | 1.19M |
| August 27, 2026 | 6.03 | 6.03 | 6.03 | 6.12 | 5.89 | 1.19M |
| August 26, 2026 | 5.7 | 6.03 | 6.03 | 6.09 | 5.67 | 1.16M |
| August 25, 2026 | 5.4 | 5.72 | 5.72 | 5.76 | 5.39 | 1.72M |
| August 24, 2026 | 5.4 | 5.35 | 5.35 | 5.46 | 5.2 | 1.94M |
| August 21, 2026 | 5.52 | 5.51 | 5.51 | 5.6 | 5.47 | 1.27M |
| 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 |
AD
