Dark

SPRB
Spruce Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Dec 26, 2025 3:59:30 PM EST

84.60USD+0.714%(+0.60)36,870

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 23, 2025 8:18:30 AM EST

86.00USD+2.381%(+2.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	83.400000	86.275000	82.875600	85.740000	+2.071%	36,870	0.000%
2025-12-24	84.020000	84.950000	81.800000	84.000000	+0.310%	14,206	+2.071%
2025-12-23	84.350000	87.110000	82.950000	83.740000	+1.111%	36,526	+2.388%
2025-12-22	77.480000	82.980000	77.480000	82.820000	+5.182%	19,789	+3.526%
2025-12-19	75.198900	80.000000	75.198900	78.740000	+2.566%	87,238	+8.890%
2025-12-18	75.950000	77.695000	73.560000	76.770000	+1.226%	21,814	+11.684%
2025-12-17	79.375000	81.775000	71.260000	75.840000	-2.769%	55,433	+13.054%
2025-12-16	80.000000	82.395800	75.210000	78.000000	-3.310%	40,495	+9.923%
2025-12-15	83.600000	83.600000	79.270000	80.670000	-3.273%	29,235	+6.285%
2025-12-12	86.490000	91.250000	80.200000	83.400000	-5.667%	45,048	+2.806%
2025-12-11	85.211200	91.180000	80.470000	88.410000	+3.198%	71,486	-3.020%
2025-12-10	91.540000	95.045000	85.340000	85.670000	-9.963%	48,643	+0.082%
2025-12-09	81.670000	97.240000	81.390000	95.150000	+16.491%	144,040	-9.890%
2025-12-08	82.660000	83.000000	78.600000	81.680000	+2.113%	90,451	+4.971%
2025-12-05	86.000000	86.000000	78.000000	79.990000	-11.555%	154,318	+7.188%
2025-12-04	89.700000	92.400000	83.000000	90.440000	+0.311%	47,710	-5.197%
2025-12-03	88.255000	99.990000	85.000000	90.160000	+1.076%	163,541	-4.902%
2025-12-02	87.570000	92.420000	83.120000	89.200000	+7.328%	108,734	-3.879%
2025-12-01	100.400000	104.458900	74.010000	83.110000	-16.890%	529,903	+3.164%
2025-11-28	111.000000	111.000000	97.000000	100.000000	-9.091%	66,810	-14.260%
2025-11-26	107.130000	110.000000	105.000000	110.000000	+5.193%	54,311	-22.055%
2025-11-25	103.000000	110.000000	101.310000	104.570000	-2.271%	90,301	-18.007%
2025-11-24	108.000000	108.020000	99.650000	107.000000	+1.905%	121,827	-19.869%
2025-11-21	101.100000	112.260000	95.970000	105.000000	+2.329%	305,247	-18.343%
2025-11-20	111.000000	115.000000	100.000100	102.610000	-7.559%	215,187	-16.441%
2025-11-19	115.400000	127.900000	108.142200	111.000000	-3.478%	338,456	-22.757%
2025-11-18	104.280000	120.550000	102.000100	115.000000	+5.665%	245,427	-25.443%
2025-11-17	108.670000	110.680000	103.590000	108.835000	+2.341%	181,983	-21.220%
2025-11-14	105.600000	110.840000	105.000000	106.345000	-5.530%	179,063	-19.376%
2025-11-13	99.370000	117.000000	96.050000	112.570000	+10.152%	272,481	-23.834%
2025-11-12	117.790000	117.790000	95.010000	102.195000	-9.289%	127,280	-16.102%
2025-11-11	118.810000	126.380000	109.710000	112.660000	-2.552%	251,473	-23.895%
2025-11-10	125.690000	129.000000	115.610000	115.610000	-8.969%	308,427	-25.837%
2025-11-07	119.000000	128.380000	114.280000	127.000000	+6.463%	78,980	-32.488%
2025-11-06	120.000000	120.000000	114.000000	119.290000	-0.592%	47,682	-28.125%
2025-11-05	103.200000	121.000000	101.920000	120.000000	+14.351%	89,015	-28.550%
2025-11-04	101.960000	109.010000	100.000000	104.940000	+0.181%	107,167	-18.296%
2025-11-03	109.000000	111.000000	100.000000	104.750000	-4.859%	365,903	-18.148%
2025-10-31	107.260000	111.610000	101.040000	110.100000	+2.657%	220,757	-22.125%
2025-10-30	116.000000	119.539700	103.210000	107.250000	-9.110%	226,872	-20.056%
2025-10-29	121.410000	121.410000	108.695000	118.000000	-5.228%	201,517	-27.339%
2025-10-28	131.540000	131.540000	118.100000	124.510000	+1.211%	201,287	-31.138%
2025-10-27	135.000000	138.450000	112.949100	123.020000	-7.670%	310,026	-30.304%
2025-10-24	131.030000	137.380000	130.010000	133.240000	+2.555%	135,039	-35.650%
2025-10-23	136.910000	140.450000	128.440000	129.920000	-7.550%	63,463	-34.006%
2025-10-22	128.540000	144.000000	128.540000	140.530000	+8.484%	87,967	-38.988%
2025-10-21	148.000000	148.875000	129.535000	129.540000	-12.567%	124,641	-33.812%
2025-10-20	153.440000	154.950000	143.000000	148.160000	-6.121%	94,166	-42.130%
2025-10-17	155.770000	159.412800	151.830000	157.820000	+0.773%	136,261	-45.672%
2025-10-16	161.100000	163.000000	150.000000	156.610000	-1.540%	118,507	-45.253%
2025-10-15	171.590000	179.950000	158.000000	159.060000	-10.090%	171,361	-46.096%
2025-10-14	156.690000	188.250000	156.690000	176.910000	+11.257%	192,672	-51.535%
2025-10-13	179.990000	182.970000	152.000000	159.010000	-8.404%	148,678	-46.079%
2025-10-10	177.950000	199.199900	161.860000	173.600000	-0.975%	326,839	-50.611%
2025-10-09	158.500000	180.000000	140.501900	175.310000	+9.517%	347,864	-51.092%
2025-10-08	140.000000	175.000000	138.010000	160.075000	-12.336%	761,183	-46.438%
2025-10-07	211.950000	240.000000	175.000000	182.600000	+40.031%	2,076,703	-53.045%
2025-10-06	34.770000	170.000000	30.030000	130.400000	+1,378.458%	24,947,103	-34.248%
2025-10-03	8.900000	8.950000	7.880000	8.820000	+2.558%	24,573	+872.109%
2025-10-02	9.090000	9.090000	8.550000	8.600000	-3.371%	11,829	+896.977%
2025-10-01	8.950000	9.290000	8.675000	8.900000	-0.559%	8,011	+863.371%
2025-09-30	9.780000	9.780000	8.490000	8.950000	-7.732%	35,041	+857.989%
2025-09-29	7.260000	10.200000	7.260000	9.700000	+25.161%	69,182	+783.918%
2025-09-26	7.970000	7.970000	7.750000	7.750000	0.000%	824	+1,006.323%
2025-09-25	8.000000	8.100000	7.686600	7.750000	-7.186%	6,741	+1,006.323%
2025-09-24	8.600000	8.600000	7.500000	8.350000	-1.765%	20,086	+926.826%
2025-09-23	8.500000	8.635000	8.350000	8.500000	-6.388%	4,720	+908.706%
2025-09-22	8.749900	9.640000	8.200000	9.080000	+8.418%	16,437	+844.273%
2025-09-19	8.890000	9.000000	8.375000	8.375000	-5.713%	5,091	+923.761%
2025-09-18	9.500000	9.500000	8.882500	8.882500	-6.696%	2,477	+865.269%
2025-09-17	9.500000	10.100000	8.871500	9.520000	-0.626%	10,882	+800.630%
2025-09-16	9.750000	9.750000	8.700000	9.580000	-2.245%	16,686	+794.990%
2025-09-15	11.000000	11.640000	8.050000	9.800000	-20.968%	103,423	+774.898%
2025-09-12	8.600000	12.750000	8.320000	12.400000	+40.909%	75,838	+591.452%
2025-09-11	8.550000	8.990000	8.550000	8.800000	-9.278%	2,167	+874.318%
2025-09-10	8.600000	9.860000	8.600000	9.700000	+7.778%	14,523	+783.918%
2025-09-09	9.000000	9.000000	8.550000	9.000000	0.000%	1,835	+852.667%
2025-09-08	9.200000	9.200000	8.600000	9.000000	0.000%	2,770	+852.667%
2025-09-05	9.020000	9.700000	8.400000	9.000000	-11.111%	9,282	+852.667%
2025-08-06	10.218800	10.500000	7.702500	10.125000	+7,400.000%	2,488	+746.815%
2025-08-05	0.115000	0.140400	0.115000	0.135000	-98.500%	272,686	+63,411.111%
2025-08-04	8.175000	9.000000	7.875000	9.000000	+8,156.881%	513	+852.667%
2025-08-01	0.107000	0.119000	0.107000	0.109000	-0.909%	31,531	+78,560.550%
2025-07-31	0.120000	0.120000	0.103000	0.110000	+0.917%	341,351	+77,845.455%
2025-07-30	0.120000	0.120000	0.109000	0.109000	-8.211%	113,649	+78,560.550%
2025-07-29	0.111400	0.120000	0.105600	0.118750	+9.954%	35,951	+72,102.105%
2025-07-28	0.121000	0.148600	0.108000	0.108000	-8.030%	104,147	+79,288.889%
2025-07-25	0.118000	0.121000	0.110000	0.117430	-3.746%	72,676	+72,913.710%
2025-07-24	0.120000	0.131150	0.115000	0.122000	-1.215%	196,934	+70,178.689%
2025-07-23	0.110000	0.130000	0.110000	0.123500	+2.917%	543,553	+69,325.101%
2025-07-22	0.120000	0.123000	0.095100	0.120000	+3.199%	248,399	+71,350.000%
2025-07-21	0.109500	0.120000	0.090100	0.116280	+5.709%	779,126	+73,635.810%
2025-07-18	0.097850	0.110000	0.095000	0.110000	+15.789%	146,692	+77,845.455%
2025-07-17	0.105000	0.107000	0.089500	0.095000	-5.614%	53,400	+90,152.632%
2025-07-16	0.098100	0.100650	0.090200	0.100650	+4.193%	33,969	+85,086.289%
2025-07-15	0.101000	0.109900	0.096600	0.096600	-6.305%	161,084	+88,657.764%
2025-07-14	0.085000	0.115000	0.085000	0.103100	+15.389%	460,958	+83,061.979%
2025-07-11	0.072950	0.114000	0.072100	0.089350	+21.730%	2,273,603	+95,859.709%
2025-07-10	0.077050	0.077050	0.071040	0.073400	+0.963%	35,750	+116,711.989%
2025-07-09	0.070000	0.077200	0.068600	0.072700	+3.857%	91,117	+117,836.726%
2025-07-08	0.070000	0.073900	0.068600	0.070000	0.000%	136,207	+122,385.714%
2025-07-07	0.077000	0.077400	0.066160	0.070000	-3.315%	149,927	+122,385.714%
2025-07-03	0.069925	0.072400	0.069520	0.072400	-0.686%	188,273	+118,325.414%
2025-07-02	0.070100	0.079500	0.063600	0.072900	+2.532%	392,634	+117,513.169%
2025-07-01	0.077000	0.077000	0.068200	0.071100	-1.931%	37,294	+120,490.717%
2025-06-30	0.070440	0.072500	0.068200	0.072500	+0.694%	70,036	+118,162.069%
2025-06-27	0.066100	0.072900	0.066100	0.072000	+2.857%	278,116	+118,983.333%
2025-06-26	0.070000	0.074900	0.066100	0.070000	0.000%	288,700	+122,385.714%
2025-06-25	0.070100	0.074900	0.070000	0.070000	-0.143%	128,138	+122,385.714%
2025-06-24	0.070100	0.072000	0.070000	0.070100	+0.143%	235,522	+122,210.984%
2025-06-23	0.070500	0.074200	0.070000	0.070000	0.000%	199,952	+122,385.714%
2025-06-20	0.070900	0.072900	0.070000	0.070000	-2.575%	154,832	+122,385.714%
2025-06-18	0.073550	0.073550	0.070700	0.071850	-1.169%	91,329	+119,231.942%
2025-06-17	0.075000	0.075100	0.070000	0.072700	-1.889%	138,556	+117,836.726%
2025-06-16	0.070500	0.078000	0.070100	0.074100	-0.803%	183,596	+115,608.502%
2025-06-13	0.076300	0.083100	0.070000	0.074700	-3.613%	196,343	+114,679.116%
2025-06-12	0.081000	0.090200	0.075400	0.077500	+27.133%	1,404,829	+110,532.258%
2025-06-11	0.060480	0.064500	0.058500	0.060960	+1.600%	73,825	+140,549.606%
2025-06-10	0.059000	0.065000	0.058000	0.060000	0.000%	280,336	+142,800.000%
2025-06-09	0.065100	0.065100	0.058000	0.060000	-6.103%	1,285,630	+142,800.000%
2025-06-06	0.061000	0.064000	0.059000	0.063900	-1.692%	24,829	+134,078.404%
2025-06-05	0.069100	0.069100	0.060100	0.065000	+7.973%	31,386	+131,807.692%
2025-06-04	0.060000	0.069100	0.059000	0.060200	-7.385%	312,472	+142,325.249%
2025-06-03	0.066000	0.069500	0.060200	0.065000	+1.817%	385,207	+131,807.692%
2025-06-02	0.065000	0.069600	0.060800	0.063840	-2.385%	350,080	+134,204.511%
2025-05-30	0.065000	0.069900	0.065000	0.065400	-5.899%	223,611	+131,000.917%
2025-05-29	0.064600	0.069500	0.060000	0.069500	+8.594%	245,879	+123,266.906%
2025-05-28	0.060100	0.068500	0.060100	0.064000	-1.387%	13,882	+133,868.750%
2025-05-27	0.061500	0.064900	0.060100	0.064900	+3.049%	97,769	+132,010.940%
2025-05-23	0.060800	0.062980	0.059550	0.062980	+4.272%	53,081	+136,038.457%
2025-05-22	0.059900	0.063900	0.058000	0.060400	-4.127%	24,865	+141,853.642%
2025-05-21	0.060000	0.064900	0.060000	0.063000	-2.928%	30,922	+135,995.238%
2025-05-20	0.064400	0.064900	0.058100	0.064900	+0.154%	94,867	+132,010.940%
2025-05-19	0.061400	0.065800	0.061400	0.064800	-0.154%	289,688	+132,214.815%
2025-05-16	0.060100	0.065000	0.060100	0.064900	-1.517%	91,932	+132,010.940%
2025-05-15	0.062150	0.066900	0.058100	0.065900	+6.290%	270,558	+130,006.222%
2025-05-14	0.065550	0.067300	0.061000	0.062000	-5.344%	162,428	+138,190.323%
2025-05-13	0.063450	0.070000	0.061600	0.065500	-9.028%	252,950	+130,800.763%
2025-05-12	0.071900	0.076650	0.059000	0.072000	-3.485%	603,934	+118,983.333%
2025-05-09	0.068000	0.074600	0.066100	0.074600	+2.968%	186,229	+114,832.976%
2025-05-08	0.066950	0.072900	0.064800	0.072450	-0.617%	644,256	+118,243.685%
2025-05-07	0.067100	0.072900	0.061800	0.072900	+2.821%	546,976	+117,513.169%
2025-05-06	0.068300	0.077800	0.066900	0.070900	-1.391%	673,344	+120,830.889%
2025-05-05	0.071500	0.073900	0.065000	0.071900	-2.640%	962,620	+119,148.957%
2025-05-02	0.073900	0.076900	0.065300	0.073850	+0.888%	752,418	+116,000.203%
2025-05-01	0.079100	0.079700	0.071900	0.073200	-7.459%	685,153	+117,031.148%
2025-04-30	0.081000	0.082900	0.071900	0.079100	-4.584%	2,864,239	+108,294.437%
2025-04-29	0.058500	0.089800	0.057000	0.082900	+5.471%	4,396,493	+103,325.814%
2025-04-28	0.095000	0.104900	0.077900	0.078600	-39.445%	13,147,949	+108,983.969%
2025-04-25	0.142000	0.142000	0.124000	0.129800	-7.219%	4,646,755	+65,955.470%
2025-04-24	0.134600	0.140000	0.128000	0.139900	+5.267%	2,325,015	+61,186.633%
2025-04-23	0.128000	0.134900	0.125000	0.132900	+2.546%	1,101,097	+64,414.673%
2025-04-22	0.129900	0.135000	0.121300	0.129600	+6.931%	2,391,420	+66,057.407%
2025-04-21	0.115100	0.133900	0.115100	0.121200	+2.106%	2,703,883	+70,642.574%
2025-04-17	0.125000	0.125600	0.110000	0.118700	-3.496%	3,983,698	+72,132.519%
2025-04-16	0.129900	0.138200	0.117700	0.123000	-6.818%	4,427,789	+69,607.317%
2025-04-15	0.184700	0.189400	0.125500	0.132000	-58.015%	30,509,156	+64,854.545%
2025-04-14	0.300200	0.315764	0.296600	0.314400	+8.041%	106,685	+27,170.992%
2025-04-11	0.286200	0.311500	0.268500	0.291000	-1.389%	435,468	+29,363.918%
2025-04-10	0.297500	0.309600	0.267800	0.295100	0.000%	253,837	+28,954.558%
2025-04-09	0.268100	0.300000	0.260000	0.295100	+5.922%	210,146	+28,954.558%
2025-04-08	0.287000	0.305000	0.265000	0.278600	+1.809%	162,344	+30,675.305%
2025-04-07	0.272200	0.290300	0.257000	0.273650	-2.477%	360,255	+31,231.993%
2025-04-04	0.280000	0.310000	0.270000	0.280600	-4.134%	682,354	+30,455.952%
2025-04-03	0.285000	0.296600	0.262600	0.292700	-0.102%	886,683	+29,192.791%
2025-04-02	0.260300	0.296000	0.260000	0.293000	+9.206%	438,950	+29,162.799%
2025-04-01	0.290000	0.290200	0.260000	0.268300	-7.515%	745,230	+31,856.765%
2025-03-31	0.300000	0.300000	0.282500	0.290100	-1.694%	171,772	+29,455.326%
2025-03-28	0.306000	0.317900	0.280100	0.295100	-7.055%	340,080	+28,954.558%
2025-03-27	0.310000	0.319800	0.305000	0.317500	-0.470%	47,134	+26,904.724%
2025-03-26	0.320000	0.329900	0.304400	0.319000	-1.238%	110,547	+26,777.743%
2025-03-25	0.334000	0.345050	0.310000	0.323000	-2.092%	203,228	+26,444.892%
2025-03-24	0.347000	0.347000	0.323100	0.329900	-1.990%	158,944	+25,889.694%
2025-03-21	0.327000	0.337500	0.320000	0.336600	+0.179%	112,742	+25,372.371%
2025-03-20	0.321000	0.339800	0.321000	0.336000	+1.818%	65,502	+25,417.857%
2025-03-19	0.321000	0.335000	0.321000	0.330000	+1.320%	165,787	+25,881.818%
2025-03-18	0.323000	0.335600	0.317000	0.325700	-1.423%	221,956	+26,224.839%
2025-03-17	0.327400	0.335000	0.325500	0.330400	-1.403%	206,875	+25,850.363%
2025-03-14	0.330200	0.349300	0.330200	0.335100	+1.576%	254,711	+25,486.392%
2025-03-13	0.356000	0.356000	0.323100	0.329900	-5.473%	123,566	+25,889.694%
2025-03-12	0.342500	0.358000	0.335000	0.349000	+0.663%	143,689	+24,467.335%
2025-03-11	0.347800	0.350000	0.341000	0.346700	-0.659%	186,447	+24,630.314%
2025-03-10	0.358000	0.360700	0.345000	0.349000	-1.189%	163,574	+24,467.335%
2025-03-07	0.354000	0.365363	0.343800	0.353200	-1.725%	71,643	+24,175.198%
2025-03-06	0.359200	0.359700	0.344000	0.359400	+0.056%	86,897	+23,756.427%
2025-03-05	0.366000	0.368900	0.340000	0.359200	+0.532%	135,918	+23,769.710%
2025-03-04	0.350000	0.358000	0.342000	0.357300	+0.365%	386,278	+23,896.641%
2025-03-03	0.345000	0.414899	0.340000	0.356000	-8.483%	630,640	+23,984.270%
2025-02-28	0.380000	0.405300	0.361800	0.389000	+1.859%	178,245	+21,941.131%
2025-02-27	0.381000	0.392500	0.375000	0.381900	-2.701%	96,562	+22,350.903%
2025-02-26	0.391000	0.396200	0.381500	0.392500	-1.604%	134,890	+21,744.586%
2025-02-25	0.420000	0.420000	0.394200	0.398900	-3.414%	521,968	+21,394.109%
2025-02-24	0.407400	0.420000	0.398453	0.413000	-1.667%	322,955	+20,660.291%
2025-02-21	0.401000	0.446000	0.390500	0.420000	-1.200%	346,449	+20,314.286%
2025-02-20	0.419000	0.435600	0.410400	0.425100	+3.431%	1,368,480	+20,069.372%
2025-02-19	0.400000	0.417800	0.393344	0.411000	+0.711%	332,048	+20,761.314%
2025-02-18	0.394000	0.416000	0.381000	0.408100	+0.641%	344,735	+20,909.556%
2025-02-14	0.410300	0.410300	0.400100	0.405500	-1.146%	243,903	+21,044.266%
2025-02-13	0.401000	0.417400	0.400000	0.410200	-0.049%	251,280	+20,801.999%
2025-02-12	0.391200	0.420900	0.391200	0.410400	+1.760%	287,113	+20,791.813%
2025-02-11	0.390000	0.404200	0.371000	0.403300	+1.587%	225,463	+21,159.608%
2025-02-10	0.419000	0.419000	0.380700	0.397000	-2.169%	258,248	+21,496.977%
2025-02-07	0.401900	0.420000	0.391900	0.405800	+0.099%	787,871	+21,028.635%
2025-02-06	0.400100	0.412000	0.394500	0.405400	+1.885%	112,484	+21,049.482%
2025-02-05	0.400000	0.404800	0.389900	0.397900	+0.252%	87,381	+21,448.128%
2025-02-04	0.386800	0.423400	0.370500	0.396900	+4.502%	1,674,668	+21,502.419%
2025-02-03	0.370000	0.382843	0.360000	0.379800	+1.280%	491,647	+22,475.039%
2025-01-31	0.359000	0.378300	0.357500	0.375000	+2.431%	315,295	+22,764.000%
2025-01-30	0.367600	0.383800	0.362000	0.366100	-0.705%	76,918	+23,319.831%
2025-01-29	0.379000	0.380000	0.356200	0.368700	-2.871%	438,621	+23,154.679%
2025-01-28	0.365000	0.383800	0.357600	0.379600	+1.906%	211,894	+22,486.934%
2025-01-27	0.380000	0.390000	0.372000	0.372500	-2.461%	350,534	+22,917.450%
2025-01-24	0.379100	0.389800	0.372100	0.381900	-0.365%	137,873	+22,350.903%
2025-01-23	0.378700	0.387900	0.373000	0.383300	+1.536%	208,671	+22,268.902%
2025-01-22	0.365500	0.382300	0.363900	0.377500	+0.990%	318,518	+22,612.583%
2025-01-21	0.379000	0.379900	0.365000	0.373800	+2.467%	74,791	+22,837.400%
2025-01-17	0.380500	0.383000	0.354400	0.364800	-4.752%	456,894	+23,403.289%
2025-01-16	0.370700	0.383000	0.357900	0.383000	+3.374%	159,298	+22,286.423%
2025-01-15	0.385000	0.385000	0.360000	0.370500	-0.242%	231,086	+23,041.700%
2025-01-14	0.351000	0.378700	0.350200	0.371400	+4.531%	250,651	+22,985.622%
2025-01-13	0.370000	0.370500	0.342100	0.355300	-3.973%	1,341,254	+24,031.720%
2025-01-10	0.380000	0.380000	0.362000	0.370000	-2.632%	731,472	+23,072.973%
2025-01-08	0.398000	0.399800	0.373500	0.380000	-2.564%	966,593	+22,463.158%
2025-01-07	0.390000	0.412999	0.381200	0.390000	-2.500%	1,960,114	+21,884.615%
2025-01-06	0.439000	0.439000	0.392200	0.400000	-6.868%	1,020,261	+21,335.000%
2025-01-03	0.417100	0.432600	0.417100	0.429500	+2.408%	254,183	+19,862.747%
2025-01-02	0.421000	0.430600	0.413100	0.419400	-0.143%	277,444	+20,343.491%
2024-12-31	0.423400	0.434000	0.407200	0.420000	-1.316%	309,703	+20,314.286%
2024-12-30	0.440000	0.440000	0.410000	0.425600	-2.720%	221,996	+20,045.677%
2024-12-27	0.426300	0.451800	0.421800	0.437500	+1.673%	518,985	+19,497.714%
2024-12-26	0.401600	0.439000	0.396000	0.430300	+8.799%	745,133	+19,825.633%
2024-12-24	0.379800	0.399800	0.379800	0.395500	+4.768%	324,532	+21,578.887%
2024-12-23	0.383300	0.394800	0.365000	0.377500	-5.625%	770,583	+22,612.583%
2024-12-20	0.382100	0.400000	0.373000	0.400000	+4.685%	320,958	+21,335.000%
2024-12-19	0.400000	0.400100	0.373100	0.382100	0.000%	306,365	+22,339.152%
2024-12-18	0.398000	0.416300	0.373000	0.382100	-5.514%	719,625	+22,339.152%
2024-12-17	0.390000	0.418000	0.388700	0.404400	+4.039%	608,647	+21,101.780%
2024-12-16	0.385100	0.393000	0.380300	0.388700	+1.435%	218,996	+21,958.143%
2024-12-13	0.390000	0.390000	0.370000	0.383200	-1.007%	587,114	+22,274.739%
2024-12-12	0.410000	0.445200	0.385000	0.387100	-9.872%	1,279,066	+22,049.315%
2024-12-11	0.421000	0.436800	0.384400	0.429500	-20.019%	5,274,786	+19,862.747%
2024-12-10	0.550000	0.556600	0.522400	0.537000	-0.408%	4,656,516	+15,866.480%
2024-12-09	0.500000	0.547700	0.493000	0.539200	+7.883%	513,696	+15,801.335%
2024-12-06	0.498500	0.524600	0.495201	0.499800	+0.970%	188,434	+17,054.862%
2024-12-05	0.526900	0.526900	0.491000	0.495000	-4.808%	245,754	+17,221.212%
2024-12-04	0.547000	0.549000	0.516100	0.520000	-3.346%	227,926	+16,388.462%
2024-12-03	0.548000	0.566400	0.500200	0.538000	-1.807%	468,044	+15,836.803%
2024-12-02	0.550000	0.565300	0.540900	0.547900	+0.238%	298,899	+15,548.841%
2024-11-29	0.542600	0.574000	0.531141	0.546600	+0.073%	229,137	+15,586.059%
2024-11-27	0.525200	0.570000	0.520000	0.546200	+3.096%	684,887	+15,597.547%
2024-11-26	0.512000	0.530000	0.512000	0.529800	+3.436%	179,183	+16,083.465%
2024-11-25	0.500000	0.529900	0.491700	0.512200	+5.980%	481,034	+16,639.555%
2024-11-22	0.481000	0.519800	0.480100	0.483300	-1.568%	190,532	+17,640.534%
2024-11-21	0.476000	0.503900	0.476000	0.491000	+0.204%	188,357	+17,362.322%
2024-11-20	0.490000	0.509700	0.475800	0.490000	+0.885%	172,650	+17,397.959%
2024-11-19	0.471600	0.496200	0.471600	0.485700	+2.598%	180,434	+17,552.872%
2024-11-18	0.487500	0.508000	0.472600	0.473400	-3.506%	335,381	+18,011.534%
2024-11-15	0.520000	0.520000	0.488200	0.490600	-5.835%	312,177	+17,376.559%
2024-11-14	0.512400	0.534500	0.500100	0.521000	+1.917%	281,773	+16,356.814%
2024-11-13	0.530000	0.531100	0.505000	0.511200	-2.777%	203,326	+16,672.300%
2024-11-12	0.520400	0.536500	0.510000	0.525800	-1.258%	171,307	+16,206.580%
2024-11-11	0.540000	0.556400	0.501900	0.532500	-0.616%	512,994	+16,001.408%
2024-11-08	0.559400	0.559400	0.521300	0.535800	-2.191%	320,264	+15,902.240%
2024-11-07	0.546800	0.560600	0.538000	0.547800	+0.680%	327,478	+15,551.698%
2024-11-06	0.532500	0.552600	0.532500	0.544100	+0.741%	326,012	+15,658.133%
2024-11-05	0.541600	0.549100	0.522750	0.540100	+0.953%	76,461	+15,774.838%
2024-11-04	0.538127	0.545900	0.526100	0.535000	-2.408%	77,207	+15,926.168%
2024-11-01	0.533100	0.555500	0.528900	0.548200	+3.200%	325,144	+15,540.277%
2024-10-31	0.551200	0.554000	0.496300	0.531200	-5.916%	595,809	+16,040.813%
2024-10-30	0.580000	0.589800	0.557600	0.564600	-4.289%	291,088	+15,085.972%
2024-10-29	0.584600	0.600000	0.580000	0.589900	+0.255%	530,738	+14,434.667%
2024-10-28	0.589900	0.604900	0.567700	0.588400	+3.665%	735,056	+14,471.720%
2024-10-25	0.580000	0.598000	0.550000	0.567599	-2.975%	515,425	+15,005.735%
2024-10-24	0.534000	0.608000	0.534000	0.585000	+7.143%	1,007,949	+14,556.410%
2024-10-23	0.548600	0.554800	0.535500	0.546000	-1.799%	357,738	+15,603.297%
2024-10-22	0.545000	0.570000	0.530600	0.556000	+1.701%	562,720	+15,320.863%
2024-10-21	0.530000	0.565700	0.511800	0.546700	+5.337%	462,108	+15,583.190%
2024-10-18	0.501100	0.524000	0.488000	0.519000	+1.765%	337,279	+16,420.231%
2024-10-17	0.525700	0.525700	0.500100	0.510000	-1.753%	266,366	+16,711.765%
2024-10-16	0.462400	0.542600	0.462400	0.519100	+11.109%	1,390,887	+16,417.049%
2024-10-15	0.452000	0.484900	0.452000	0.467200	+0.951%	356,962	+18,251.884%
2024-10-14	0.449000	0.469700	0.433100	0.462800	+4.164%	270,881	+18,426.361%
2024-10-11	0.440900	0.453800	0.435000	0.444300	+1.647%	348,875	+19,197.772%
2024-10-10	0.429900	0.446643	0.425200	0.437100	+2.847%	494,981	+19,515.649%
2024-10-09	0.452100	0.452100	0.425000	0.425000	-5.556%	643,409	+20,074.118%
2024-10-08	0.450000	0.454900	0.445200	0.450000	-0.222%	367,740	+18,953.333%
2024-10-07	0.454000	0.454900	0.443000	0.451000	-1.075%	171,260	+18,911.086%
2024-10-04	0.440000	0.455900	0.440000	0.455900	+3.614%	163,404	+18,706.756%
2024-10-03	0.451600	0.458500	0.427500	0.440000	-2.222%	413,491	+19,386.364%
2024-10-02	0.465100	0.469900	0.450000	0.450000	-2.913%	565,247	+18,953.333%
2024-10-01	0.477400	0.477400	0.457100	0.463500	-2.401%	472,642	+18,398.382%
2024-09-30	0.450000	0.484700	0.444900	0.474900	+7.565%	1,594,060	+17,954.327%
2024-09-27	0.438500	0.449900	0.437000	0.441500	+0.822%	382,035	+19,320.159%
2024-09-26	0.429400	0.442200	0.426200	0.437900	+1.980%	346,015	+19,479.813%
2024-09-25	0.442000	0.447200	0.426000	0.429400	-3.179%	243,299	+19,867.396%
2024-09-24	0.427200	0.449900	0.427200	0.443500	+4.108%	264,448	+19,232.582%
2024-09-23	0.431000	0.454900	0.420000	0.426000	-3.182%	719,765	+20,026.761%
2024-09-20	0.456800	0.459600	0.437760	0.440000	-2.590%	861,734	+19,386.364%
2024-09-19	0.449300	0.459900	0.441900	0.451700	+0.916%	838,497	+18,881.625%
2024-09-18	0.454700	0.459900	0.425000	0.447600	-0.864%	632,227	+19,055.496%
2024-09-17	0.460200	0.470900	0.450100	0.451500	-1.009%	334,807	+18,890.033%
2024-09-16	0.467400	0.473800	0.455700	0.456100	-1.977%	181,567	+18,698.509%
2024-09-13	0.467400	0.471250	0.453700	0.465300	+1.660%	239,309	+18,326.821%
2024-09-12	0.472400	0.472400	0.452400	0.457700	-2.617%	237,783	+18,632.794%
2024-09-11	0.462300	0.476800	0.450200	0.470000	+1.097%	194,998	+18,142.553%
2024-09-10	0.460000	0.467400	0.453000	0.464900	+1.109%	242,241	+18,342.676%
2024-09-09	0.435100	0.469900	0.435100	0.459800	+2.703%	238,849	+18,547.238%
2024-09-06	0.455100	0.464900	0.430400	0.447700	-2.462%	432,522	+19,051.217%
2024-09-05	0.462400	0.467400	0.455300	0.459000	-0.800%	83,051	+18,579.739%
2024-09-04	0.452300	0.464800	0.445100	0.462700	+2.299%	174,611	+18,430.365%
2024-09-03	0.455900	0.464900	0.449000	0.452300	-2.668%	143,159	+18,856.445%
2024-08-30	0.460100	0.464700	0.445100	0.464700	+0.043%	148,689	+18,350.613%
2024-08-29	0.468300	0.473200	0.461600	0.464500	-0.959%	187,787	+18,358.558%
2024-08-28	0.478400	0.478400	0.465400	0.469000	-2.088%	120,069	+18,181.450%
2024-08-27	0.481900	0.487600	0.477100	0.479000	-2.265%	183,553	+17,799.791%
2024-08-26	0.479500	0.500800	0.479500	0.490100	+2.660%	331,655	+17,394.389%
2024-08-23	0.450000	0.484400	0.450000	0.477400	+4.373%	256,366	+17,859.782%
2024-08-22	0.479900	0.479900	0.455800	0.457400	-4.350%	209,616	+18,645.081%
2024-08-21	0.460200	0.482400	0.460100	0.478200	+3.305%	190,575	+17,829.737%
2024-08-20	0.468400	0.469400	0.453000	0.462900	-1.511%	263,847	+18,422.359%
2024-08-19	0.452700	0.473100	0.450100	0.470000	+4.051%	389,494	+18,142.553%
2024-08-16	0.441300	0.466400	0.441300	0.451700	+2.682%	332,157	+18,881.625%
2024-08-15	0.429500	0.444775	0.427428	0.439900	+1.805%	262,411	+19,390.793%
2024-08-14	0.441900	0.441900	0.421001	0.432100	-0.415%	253,719	+19,742.629%
2024-08-13	0.420000	0.439900	0.420000	0.433900	+3.878%	713,938	+19,660.313%
2024-08-12	0.449000	0.449000	0.411150	0.417700	-4.526%	987,950	+20,426.694%
2024-08-09	0.449900	0.451250	0.426000	0.437500	-1.553%	399,709	+19,497.714%
2024-08-08	0.443200	0.460800	0.437600	0.444400	-0.671%	671,231	+19,193.429%
2024-08-07	0.463300	0.472300	0.426500	0.447400	-4.443%	768,359	+19,064.059%
2024-08-06	0.453000	0.473800	0.453000	0.468200	+2.182%	214,644	+18,212.687%
2024-08-05	0.450000	0.473900	0.415100	0.458200	-5.623%	1,010,604	+18,612.353%
2024-08-02	0.504400	0.504400	0.477900	0.485500	-2.861%	589,800	+17,560.144%
2024-08-01	0.515000	0.522900	0.493000	0.499800	-3.327%	870,869	+17,054.862%
2024-07-31	0.523100	0.529700	0.515100	0.517000	-1.317%	403,419	+16,484.139%
2024-07-30	0.526000	0.533650	0.511000	0.523900	-1.393%	381,568	+16,265.719%
2024-07-29	0.556900	0.558800	0.525100	0.531300	-2.710%	340,064	+16,037.775%
2024-07-26	0.544200	0.554900	0.540100	0.546100	+0.239%	117,589	+15,600.421%
2024-07-25	0.552200	0.553300	0.531800	0.544800	+0.442%	411,183	+15,637.885%
2024-07-24	0.528800	0.564900	0.526000	0.542400	+2.903%	655,047	+15,707.522%
2024-07-23	0.526500	0.529800	0.510100	0.527100	+0.362%	257,552	+16,166.363%
2024-07-22	0.520000	0.533800	0.510400	0.525200	+0.019%	475,488	+16,225.209%
2024-07-19	0.541000	0.549900	0.524000	0.525100	-3.828%	299,662	+16,228.318%
2024-07-18	0.557400	0.559900	0.542000	0.546000	-2.864%	464,249	+15,603.297%
2024-07-17	0.594900	0.594900	0.547000	0.562100	-4.729%	856,955	+15,153.514%
2024-07-16	0.583600	0.597400	0.583600	0.590000	+1.759%	531,102	+14,432.203%
2024-07-15	0.569900	0.594900	0.569900	0.579800	+0.852%	322,352	+14,687.858%
2024-07-12	0.565600	0.578000	0.565600	0.574900	+1.322%	370,833	+14,813.898%
2024-07-11	0.543300	0.570000	0.543300	0.567400	+3.654%	613,313	+15,011.033%
2024-07-10	0.565400	0.571100	0.531400	0.547400	-2.943%	688,802	+15,563.135%
2024-07-09	0.566100	0.582400	0.561300	0.564000	-1.001%	224,093	+15,102.128%
2024-07-08	0.575900	0.575900	0.565100	0.569700	-0.350%	82,707	+14,950.026%
2024-07-05	0.563100	0.582400	0.557100	0.571700	+1.186%	286,543	+14,897.376%
2024-07-03	0.527300	0.565000	0.527300	0.565000	+7.150%	327,762	+15,075.221%
2024-07-02	0.532400	0.532900	0.515100	0.527300	-0.678%	263,730	+16,160.193%
2024-07-01	0.520100	0.537900	0.520100	0.530900	+2.550%	556,873	+16,049.934%
2024-06-28	0.530100	0.542400	0.517600	0.517700	-2.725%	537,917	+16,461.715%
2024-06-27	0.545000	0.550800	0.525200	0.532200	-3.377%	515,666	+16,010.485%
2024-06-26	0.569900	0.572400	0.550000	0.550800	-1.643%	309,547	+15,466.449%
2024-06-25	0.557000	0.572400	0.541100	0.560000	+3.685%	377,396	+15,210.714%
2024-06-24	0.530000	0.570000	0.516000	0.540100	+5.385%	1,297,728	+15,774.838%
2024-06-21	0.530100	0.545600	0.503000	0.512500	-3.302%	936,452	+16,629.756%
2024-06-20	0.629900	0.630000	0.530000	0.530000	-15.913%	1,474,767	+16,077.358%
2024-06-18	0.650100	0.652400	0.630100	0.630300	-3.461%	566,069	+13,503.046%
2024-06-17	0.637600	0.652900	0.637600	0.652900	+0.493%	318,359	+13,032.180%
2024-06-14	0.672300	0.672300	0.634800	0.649700	-3.333%	540,603	+13,096.860%
2024-06-13	0.672900	0.677250	0.663600	0.672100	+1.037%	221,038	+12,657.030%
2024-06-12	0.680000	0.687400	0.663100	0.665200	-1.975%	423,366	+12,789.357%
2024-06-11	0.683100	0.690000	0.667500	0.678600	-1.524%	292,441	+12,534.836%
2024-06-10	0.660100	0.694900	0.660100	0.689100	+1.787%	156,679	+12,342.316%
2024-06-07	0.670000	0.682300	0.660000	0.677000	+0.445%	401,531	+12,564.697%

.dark-mode .n9FJWT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n9FJWT{ color: #333333; background-color: white; border: 2px solid #333333; }SPRBSpruce Biosciences, Inc. Common Stockstock NASDAQ

SPRB
Spruce Biosciences, Inc. Common Stock
stock NASDAQ