Dark

SPRB
Spruce Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Aug 25, 2026 3:59:37 PM EDT

63.44USD+8.176%(+4.79)147,075

54.43Bid 73.24Ask 18.81Spread

Pre-market

Aug 25, 2026 9:09:30 AM EDT

58.82USD+0.290%(+0.17)377

After-hours

Aug 20, 2026 4:00:30 PM EDT

51.99USD-0.221%(-0.12)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	58.440000	64.240000	58.440000	63.44000	+8.167%	147,075	0.000%
2026-08-24	53.040000	58.920000	51.160000	58.65000	+13.707%	138,813	+8.167%
2026-08-21	52.480000	53.000000	49.030000	51.58000	-0.779%	62,309	+22.993%
2026-08-20	52.830000	52.890000	50.500000	51.98500	-1.841%	21,639	+22.035%
2026-08-19	54.180000	54.930000	52.020000	52.96000	+0.218%	88,346	+19.789%
2026-08-18	51.305000	53.950000	50.800000	52.84500	-0.142%	71,406	+20.049%
2026-08-17	51.570000	53.600000	48.920000	52.92000	+0.532%	34,802	+19.879%
2026-08-14	50.140000	52.640000	48.550000	52.64000	+5.767%	42,268	+20.517%
2026-08-13	47.330000	51.250000	47.310000	49.77000	+5.736%	50,690	+27.466%
2026-08-12	46.950000	49.000000	46.260000	47.07000	+1.422%	26,254	+34.778%
2026-08-11	46.410000	47.452500	46.107800	46.41000	+0.455%	24,252	+36.695%
2026-08-10	46.690000	46.690000	45.010300	46.20000	-1.429%	35,632	+37.316%
2026-08-07	47.000000	47.425000	45.875000	46.87000	+0.969%	33,990	+35.353%
2026-08-06	46.375000	47.409900	45.240000	46.42000	-0.408%	39,467	+36.665%
2026-08-05	46.800000	47.130000	45.350000	46.61000	+0.757%	28,121	+36.108%
2026-08-04	44.500000	46.340000	43.680000	46.26000	+7.232%	63,438	+37.138%
2026-08-03	42.020000	44.380000	41.460000	43.14000	+0.724%	48,265	+47.056%
2026-07-31	43.060000	43.300000	42.000000	42.83000	-1.245%	23,414	+48.120%
2026-07-30	41.990000	43.494300	41.990000	43.37000	+4.632%	59,189	+46.276%
2026-07-29	41.070000	43.080000	40.550000	41.45000	-0.361%	44,710	+53.052%
2026-07-28	42.160000	43.287700	40.325000	41.60000	-0.929%	63,152	+52.500%
2026-07-27	42.640000	45.510000	41.980000	41.99000	-2.530%	67,803	+51.084%
2026-07-24	44.300000	45.000000	41.530000	43.08000	-4.245%	106,728	+47.261%
2026-07-23	44.160000	45.060000	42.510000	44.99000	+0.874%	42,530	+41.009%
2026-07-22	45.270000	45.280000	44.160000	44.60000	-2.364%	38,285	+42.242%
2026-07-21	44.260000	46.267500	44.260000	45.68000	+2.652%	50,903	+38.879%
2026-07-20	44.210000	45.409900	43.250000	44.50000	+2.205%	28,180	+42.562%
2026-07-17	43.240000	45.750000	42.700000	43.54000	-1.671%	74,249	+45.705%
2026-07-16	45.200000	45.535000	43.270000	44.28000	-2.553%	86,797	+43.270%
2026-07-15	47.500000	48.500000	44.685000	45.44000	-1.984%	95,139	+39.613%
2026-07-14	49.340000	49.980000	46.190000	46.36000	-4.175%	88,561	+36.842%
2026-07-13	51.570000	52.845000	48.100000	48.38000	-3.375%	103,695	+31.129%
2026-07-10	51.380000	51.975000	49.260000	50.07000	-3.228%	56,519	+26.703%
2026-07-09	50.820000	51.990000	49.830000	51.74000	+3.896%	57,124	+22.613%
2026-07-08	50.690000	51.370000	48.610000	49.80000	-1.911%	57,655	+27.390%
2026-07-07	52.000000	52.565000	49.700000	50.77000	-2.083%	77,086	+24.956%
2026-07-06	53.400000	54.220000	51.600000	51.85000	-1.257%	33,432	+22.353%
2026-07-02	52.810000	55.206200	51.030000	52.51000	-0.067%	68,839	+20.815%
2026-07-01	53.040000	54.940000	50.860000	52.54500	-2.694%	53,021	+20.735%
2026-06-30	55.320000	56.800000	53.490000	54.00000	-3.364%	103,999	+17.481%
2026-06-29	55.170000	57.000000	54.050000	55.88000	+1.397%	80,098	+13.529%
2026-06-26	51.840000	55.350000	51.782500	55.11000	+4.434%	423,363	+15.115%
2026-06-25	52.000000	53.670000	50.110000	52.77000	+1.735%	56,540	+20.220%
2026-06-24	52.500000	52.505000	50.390000	51.87000	-0.518%	30,833	+22.306%
2026-06-23	53.490000	55.100000	52.140000	52.14000	-4.680%	53,260	+21.672%
2026-06-22	52.050000	55.950000	52.000000	54.70000	+4.469%	96,394	+15.978%
2026-06-18	49.480000	52.900000	49.480000	52.36000	+7.383%	171,082	+21.161%
2026-06-17	47.720000	51.600000	46.486300	48.76000	+3.524%	73,424	+30.107%
2026-06-16	50.920000	51.515000	47.100000	47.10000	-5.621%	61,587	+34.692%
2026-06-15	51.790000	52.130000	48.610000	49.90500	-3.825%	69,010	+27.122%
2026-06-12	49.180000	53.250000	49.020000	51.89000	+5.672%	80,930	+22.259%
2026-06-11	47.010000	49.880000	46.500000	49.10500	+4.191%	69,380	+29.193%
2026-06-10	48.530000	50.380000	47.130000	47.13000	-3.875%	34,053	+34.606%
2026-06-09	50.720000	52.180000	46.700100	49.03000	-0.588%	42,615	+29.390%
2026-06-08	50.690000	51.100000	48.665000	49.32000	-2.201%	31,277	+28.629%
2026-06-05	53.220000	53.220000	48.640000	50.43000	-5.153%	33,889	+25.798%
2026-06-04	50.020000	54.320000	50.020000	53.17000	+8.400%	67,459	+19.315%
2026-06-03	48.090000	50.750000	48.000000	49.05000	-0.507%	65,293	+29.337%
2026-06-02	50.700000	50.700000	48.580000	49.30000	-2.761%	32,930	+28.682%
2026-06-01	50.920000	53.081100	50.004900	50.70000	-1.112%	31,196	+25.128%
2026-05-29	48.920000	51.910000	47.490000	51.27000	+4.229%	54,365	+23.737%
2026-05-28	50.330000	51.510000	48.000000	49.19000	-0.666%	50,147	+28.969%
2026-05-27	51.100000	52.620000	49.520000	49.52000	-4.420%	29,871	+28.110%
2026-05-26	52.420000	54.055000	51.100000	51.81000	+1.439%	50,390	+22.447%
2026-05-22	52.040000	55.320000	50.400000	51.07500	-3.083%	71,762	+24.209%
2026-05-21	50.510000	52.995000	49.550000	52.70000	+2.300%	51,661	+20.380%
2026-05-20	49.890000	52.710000	49.000000	51.51500	+6.767%	60,041	+23.149%
2026-05-19	51.530000	51.610000	48.250000	48.25000	-6.147%	90,180	+31.482%
2026-05-18	52.600000	54.200000	50.400000	51.41000	-4.407%	73,144	+23.400%
2026-05-15	57.920000	57.920000	53.300000	53.78000	-8.847%	48,978	+17.962%
2026-05-14	57.910000	59.000000	56.700000	59.00000	+2.520%	29,251	+7.525%
2026-05-13	55.670000	59.200000	55.670000	57.55000	+1.562%	49,406	+10.235%
2026-05-12	55.750000	57.705000	53.815000	56.66500	+0.470%	36,262	+11.956%
2026-05-11	57.530000	58.380000	55.650000	56.40000	-0.177%	45,699	+12.482%
2026-05-08	57.500000	57.500000	56.200000	56.50000	-0.124%	25,166	+12.283%
2026-05-07	57.080000	57.389900	55.550000	56.57000	-2.246%	21,364	+12.144%
2026-05-06	60.270000	60.270000	57.260000	57.87000	-2.477%	44,438	+9.625%
2026-05-05	60.080000	60.080000	58.010000	59.34000	-0.051%	32,489	+6.909%
2026-05-04	56.510000	59.840000	56.510000	59.37000	+3.649%	45,877	+6.855%
2026-05-01	57.230000	57.505000	55.880000	57.28000	-0.070%	30,435	+10.754%
2026-04-30	54.900000	58.135000	54.900000	57.32000	+3.242%	31,630	+10.677%
2026-04-29	54.900000	57.360000	54.330000	55.52000	+1.369%	47,342	+14.265%
2026-04-28	56.880000	57.170000	53.750000	54.77000	-4.215%	83,074	+15.830%
2026-04-27	56.090000	58.288500	55.380000	57.18000	+5.168%	109,217	+10.948%
2026-04-24	53.640000	55.900000	53.500000	54.37000	+0.667%	59,452	+16.682%
2026-04-23	54.290000	55.890000	52.250000	54.01000	+3.151%	92,385	+17.460%
2026-04-22	56.750000	56.750000	52.010000	52.36000	+1.296%	186,396	+21.161%
2026-04-21	58.000000	58.690000	51.360000	51.69000	-26.046%	649,436	+22.732%
2026-04-20	70.610000	70.675000	67.670000	69.89500	-0.576%	70,423	-9.235%
2026-04-17	68.510000	74.000000	68.510000	70.30000	+3.535%	32,063	-9.758%
2026-04-16	68.890000	70.950000	66.660000	67.90000	-2.048%	19,372	-6.568%
2026-04-15	68.010000	71.460000	66.820000	69.32000	+2.242%	54,644	-8.482%
2026-04-14	65.570000	68.850000	59.250000	67.80000	+5.100%	101,325	-6.431%
2026-04-13	63.240000	68.480000	61.982000	64.51000	+1.383%	62,442	-1.659%
2026-04-10	65.750000	66.865000	63.320000	63.63000	-3.606%	82,311	-0.299%
2026-04-09	63.500000	68.000000	63.500000	66.01000	+3.708%	84,067	-3.893%
2026-04-08	63.520000	66.470000	60.340000	63.65000	+2.414%	139,474	-0.330%
2026-04-07	63.650000	64.490000	58.390000	62.15000	-1.365%	61,297	+2.076%
2026-04-06	71.995000	71.995000	62.720000	63.01000	-10.618%	49,333	+0.682%
2026-04-02	69.530000	71.560000	67.500000	70.49500	+1.388%	37,546	-10.008%
2026-04-01	65.350000	69.530000	64.280000	69.53000	+6.396%	51,532	-8.759%
2026-03-31	58.780000	65.350000	58.610000	65.35000	+11.652%	22,499	-2.923%
2026-03-30	64.430000	65.850000	55.980000	58.53000	-7.154%	33,723	+8.389%
2026-03-27	69.000000	70.250000	61.390000	63.04000	-8.783%	38,209	+0.635%
2026-03-26	69.290000	74.830000	67.640000	69.11000	-1.229%	41,104	-8.204%
2026-03-25	71.500000	80.000000	65.340000	69.97000	+8.717%	99,449	-9.333%
2026-03-24	59.800000	65.000000	59.660000	64.36000	+9.400%	33,735	-1.429%
2026-03-23	61.220000	62.020000	55.890100	58.83000	+0.736%	29,489	+7.836%
2026-03-20	59.130000	62.560000	56.090000	58.40000	-1.092%	33,273	+8.630%
2026-03-19	59.735000	64.330000	58.060000	59.04500	+0.502%	37,923	+7.443%
2026-03-18	63.300000	64.780000	58.750000	58.75000	-8.631%	26,348	+7.983%
2026-03-17	61.190000	65.000000	58.210100	64.30000	+5.496%	33,567	-1.337%
2026-03-16	61.670000	61.700000	58.510000	60.95000	+1.482%	12,853	+4.085%
2026-03-13	60.990000	62.250000	57.000100	60.06000	+0.267%	30,078	+5.628%
2026-03-12	64.800000	64.800000	59.510400	59.90000	-6.669%	17,163	+5.910%
2026-03-11	62.640000	66.990000	62.640000	64.18000	+2.214%	36,701	-1.153%
2026-03-10	62.480000	68.098800	60.565000	62.79000	+1.095%	84,471	+1.035%
2026-03-09	52.470000	64.605000	52.470000	62.11000	+11.169%	77,122	+2.141%
2026-03-06	52.130000	55.990000	51.400000	55.87000	+3.886%	25,161	+13.549%
2026-03-05	57.000000	57.100000	52.005000	53.78000	-6.535%	38,166	+17.962%
2026-03-04	54.305000	59.990000	54.305000	57.54000	+3.063%	16,936	+10.254%
2026-03-03	54.120000	55.830000	53.000000	55.83000	+2.998%	14,863	+13.631%
2026-03-02	53.860000	55.000000	51.780000	54.20500	-1.338%	23,873	+17.037%
2026-02-27	59.270000	59.335000	54.940000	54.94000	-6.166%	15,651	+15.471%
2026-02-26	58.910000	60.110000	57.000000	58.55000	-0.306%	17,538	+8.352%
2026-02-25	59.100000	62.940000	58.000000	58.73000	+0.876%	38,260	+8.020%
2026-02-24	54.020000	60.000000	53.950000	58.22000	+8.660%	34,813	+8.966%
2026-02-23	51.000000	55.265000	48.500000	53.58000	+7.763%	41,352	+18.402%
2026-02-20	52.800000	54.270000	48.080000	49.72000	-5.511%	41,695	+27.595%
2026-02-19	53.010000	53.469900	49.120000	52.62000	-1.608%	58,442	+20.563%
2026-02-18	60.760000	65.000000	51.140000	53.48000	-8.181%	261,509	+18.624%
2026-02-17	65.420000	65.420000	51.590000	58.24500	-12.136%	134,748	+8.919%
2026-02-13	80.050100	83.540000	66.085000	66.29000	-20.094%	65,134	-4.299%
2026-02-12	80.000000	84.380000	78.296200	82.96000	+0.327%	25,263	-23.529%
2026-02-11	86.010000	86.945000	81.000000	82.69000	-1.118%	47,092	-23.280%
2026-02-10	77.240000	86.619900	75.590100	83.62500	+5.761%	41,029	-24.138%
2026-02-09	71.960000	81.300000	71.960000	79.07000	+9.213%	56,927	-19.767%
2026-02-06	71.170000	74.400000	71.000000	72.40000	+2.188%	29,999	-12.376%
2026-02-05	77.570000	78.020000	69.020000	70.85000	-10.577%	32,763	-10.459%
2026-02-04	80.890000	81.400000	75.100000	79.23000	-5.102%	19,778	-19.929%
2026-02-03	78.960000	83.490000	78.000000	83.49000	+7.052%	31,010	-24.015%
2026-02-02	76.760000	78.227300	76.000100	77.99000	+0.567%	18,392	-18.656%
2026-01-30	79.740000	81.500000	76.350000	77.55000	-2.893%	15,059	-18.195%
2026-01-29	80.940000	83.500000	78.000000	79.86000	-2.491%	14,276	-20.561%
2026-01-28	85.057800	86.000000	81.070000	81.90000	-2.778%	21,159	-22.540%
2026-01-27	80.910000	84.500000	80.850100	84.24000	+1.874%	18,034	-24.691%
2026-01-26	80.070000	85.280000	80.070000	82.69000	+1.435%	17,772	-23.280%
2026-01-23	86.480000	86.480000	79.550000	81.52000	-4.364%	21,874	-22.179%
2026-01-22	78.840000	87.400000	78.000000	85.24000	+8.008%	57,725	-25.575%
2026-01-21	72.960000	78.920000	72.593500	78.92000	+10.439%	36,579	-19.615%
2026-01-20	73.470000	75.690000	71.460000	71.46000	-2.815%	17,733	-11.223%
2026-01-16	74.760000	78.205000	73.370000	73.53000	-1.816%	22,913	-13.722%
2026-01-15	75.850000	78.199500	74.811900	74.89000	-4.440%	12,610	-15.289%
2026-01-14	79.690000	84.500000	74.000000	78.37000	-3.840%	45,423	-19.051%
2026-01-13	78.880000	81.500000	77.000000	81.50000	+4.756%	16,213	-22.160%
2026-01-12	81.430000	83.920000	77.000000	77.80000	-2.738%	40,579	-18.458%
2026-01-09	75.000000	80.880000	74.200000	79.99000	+8.535%	32,088	-20.690%
2026-01-08	81.220000	81.220000	72.870000	73.70000	-5.622%	60,800	-13.921%
2026-01-07	81.220000	82.010000	78.000000	78.09000	-3.078%	32,869	-18.760%
2026-01-06	82.140000	86.810000	80.110000	80.57000	-1.887%	48,712	-21.261%
2026-01-05	89.010000	91.050000	81.060000	82.12000	-9.460%	32,596	-22.747%
2026-01-02	87.950000	90.990000	86.854000	90.70000	+4.121%	25,005	-30.055%
2025-12-31	82.000000	87.700000	81.300000	87.11000	+5.371%	29,423	-27.173%
2025-12-30	82.400000	84.359600	82.300000	82.67000	+0.450%	16,634	-23.261%
2025-12-29	81.800100	85.500000	81.800100	82.30000	-4.012%	18,488	-22.916%
2025-12-26	83.400000	86.275000	82.875600	85.74000	+2.071%	36,870	-26.009%
2025-12-24	84.020000	84.950000	81.800000	84.00000	+0.310%	14,206	-24.476%
2025-12-23	84.350000	87.110000	82.950000	83.74000	+1.111%	36,526	-24.242%
2025-12-22	77.480000	82.980000	77.480000	82.82000	+5.182%	19,789	-23.400%
2025-12-19	75.198900	80.000000	75.198900	78.74000	+2.566%	87,238	-19.431%
2025-12-18	75.950000	77.695000	73.560000	76.77000	+1.226%	21,814	-17.364%
2025-12-17	79.375000	81.775000	71.260000	75.84000	-2.769%	55,433	-16.350%
2025-12-16	80.000000	82.395800	75.210000	78.00000	-3.310%	40,495	-18.667%
2025-12-15	83.600000	83.600000	79.270000	80.67000	-3.273%	29,235	-21.359%
2025-12-12	86.490000	91.250000	80.200000	83.40000	-5.667%	45,048	-23.933%
2025-12-11	85.211200	91.180000	80.470000	88.41000	+3.198%	71,486	-28.243%
2025-12-10	91.540000	95.045000	85.340000	85.67000	-9.963%	48,643	-25.948%
2025-12-09	81.670000	97.240000	81.390000	95.15000	+16.491%	144,040	-33.326%
2025-12-08	82.660000	83.000000	78.600000	81.68000	+2.113%	90,451	-22.331%
2025-12-05	86.000000	86.000000	78.000000	79.99000	-11.555%	154,318	-20.690%
2025-12-04	89.700000	92.400000	83.000000	90.44000	+0.311%	47,710	-29.854%
2025-12-03	88.255000	99.990000	85.000000	90.16000	+1.076%	163,541	-29.636%
2025-12-02	87.570000	92.420000	83.120000	89.20000	+7.328%	108,734	-28.879%
2025-12-01	100.400000	104.458900	74.010000	83.11000	-16.890%	529,903	-23.667%
2025-11-28	111.000000	111.000000	97.000000	100.00000	-9.091%	66,810	-36.560%
2025-11-26	107.130000	110.000000	105.000000	110.00000	+5.193%	54,311	-42.327%
2025-11-25	103.000000	110.000000	101.310000	104.57000	-2.271%	90,301	-39.333%
2025-11-24	108.000000	108.020000	99.650000	107.00000	+1.905%	121,827	-40.710%
2025-11-21	101.100000	112.260000	95.970000	105.00000	+2.329%	305,247	-39.581%
2025-11-20	111.000000	115.000000	100.000100	102.61000	-7.559%	215,187	-38.174%
2025-11-19	115.400000	127.900000	108.142200	111.00000	-3.478%	338,456	-42.847%
2025-11-18	104.280000	120.550000	102.000100	115.00000	+5.665%	245,427	-44.835%
2025-11-17	108.670000	110.680000	103.590000	108.83500	+2.341%	181,983	-41.710%
2025-11-14	105.600000	110.840000	105.000000	106.34500	-5.530%	179,063	-40.345%
2025-11-13	99.370000	117.000000	96.050000	112.57000	+10.152%	272,481	-43.644%
2025-11-12	117.790000	117.790000	95.010000	102.19500	-9.289%	127,280	-37.923%
2025-11-11	118.810000	126.380000	109.710000	112.66000	-2.552%	251,473	-43.689%
2025-11-10	125.690000	129.000000	115.610000	115.61000	-8.969%	308,427	-45.126%
2025-11-07	119.000000	128.380000	114.280000	127.00000	+6.463%	78,980	-50.047%
2025-11-06	120.000000	120.000000	114.000000	119.29000	-0.592%	47,682	-46.819%
2025-11-05	103.200000	121.000000	101.920000	120.00000	+14.351%	89,015	-47.133%
2025-11-04	101.960000	109.010000	100.000000	104.94000	+0.181%	107,167	-39.546%
2025-11-03	109.000000	111.000000	100.000000	104.75000	-4.859%	365,903	-39.437%
2025-10-31	107.260000	111.610000	101.040000	110.10000	+2.657%	220,757	-42.380%
2025-10-30	116.000000	119.539700	103.210000	107.25000	-9.110%	226,872	-40.848%
2025-10-29	121.410000	121.410000	108.695000	118.00000	-5.228%	201,517	-46.237%
2025-10-28	131.540000	131.540000	118.100000	124.51000	+1.211%	201,287	-49.048%
2025-10-27	135.000000	138.450000	112.949100	123.02000	-7.670%	310,026	-48.431%
2025-10-24	131.030000	137.380000	130.010000	133.24000	+2.555%	135,039	-52.387%
2025-10-23	136.910000	140.450000	128.440000	129.92000	-7.550%	63,463	-51.170%
2025-10-22	128.540000	144.000000	128.540000	140.53000	+8.484%	87,967	-54.857%
2025-10-21	148.000000	148.875000	129.535000	129.54000	-12.567%	124,641	-51.027%
2025-10-20	153.440000	154.950000	143.000000	148.16000	-6.121%	94,166	-57.181%
2025-10-17	155.770000	159.412800	151.830000	157.82000	+0.773%	136,261	-59.802%
2025-10-16	161.100000	163.000000	150.000000	156.61000	-1.540%	118,507	-59.492%
2025-10-15	171.590000	179.950000	158.000000	159.06000	-10.090%	171,361	-60.116%
2025-10-14	156.690000	188.250000	156.690000	176.91000	+11.257%	192,672	-64.140%
2025-10-13	179.990000	182.970000	152.000000	159.01000	-8.404%	148,678	-60.103%
2025-10-10	177.950000	199.199900	161.860000	173.60000	-0.975%	326,839	-63.456%
2025-10-09	158.500000	180.000000	140.501900	175.31000	+9.517%	347,864	-63.813%
2025-10-08	140.000000	175.000000	138.010000	160.07500	-12.336%	761,183	-60.369%
2025-10-07	211.950000	240.000000	175.000000	182.60000	+40.031%	2,076,703	-65.257%
2025-10-06	34.770000	170.000000	30.030000	130.40000	+1,378.458%	24,947,103	-51.350%
2025-10-03	8.900000	8.950000	7.880000	8.82000	+2.558%	24,573	+619.274%
2025-10-02	9.090000	9.090000	8.550000	8.60000	-3.371%	11,829	+637.674%
2025-10-01	8.950000	9.290000	8.675000	8.90000	-0.559%	8,011	+612.809%
2025-09-30	9.780000	9.780000	8.490000	8.95000	-7.732%	35,041	+608.827%
2025-09-29	7.260000	10.200000	7.260000	9.70000	+25.161%	69,182	+554.021%
2025-09-26	7.970000	7.970000	7.750000	7.75000	0.000%	824	+718.581%
2025-09-25	8.000000	8.100000	7.686600	7.75000	-7.186%	6,741	+718.581%
2025-09-24	8.600000	8.600000	7.500000	8.35000	-1.765%	20,086	+659.760%
2025-09-23	8.500000	8.635000	8.350000	8.50000	-6.388%	4,720	+646.353%
2025-09-22	8.749900	9.640000	8.200000	9.08000	+8.418%	16,437	+598.678%
2025-09-19	8.890000	9.000000	8.375000	8.37500	-5.713%	5,091	+657.493%
2025-09-18	9.500000	9.500000	8.882500	8.88250	-6.696%	2,477	+614.213%
2025-09-17	9.500000	10.100000	8.871500	9.52000	-0.626%	10,882	+566.387%
2025-09-16	9.750000	9.750000	8.700000	9.58000	-2.245%	16,686	+562.213%
2025-09-15	11.000000	11.640000	8.050000	9.80000	-20.968%	103,423	+547.347%
2025-09-12	8.600000	12.750000	8.320000	12.40000	+40.909%	75,838	+411.613%
2025-09-11	8.550000	8.990000	8.550000	8.80000	-9.278%	2,167	+620.909%
2025-09-10	8.600000	9.860000	8.600000	9.70000	+7.778%	14,523	+554.021%
2025-09-09	9.000000	9.000000	8.550000	9.00000	0.000%	1,835	+604.889%
2025-09-08	9.200000	9.200000	8.600000	9.00000	0.000%	2,770	+604.889%
2025-09-05	9.020000	9.700000	8.400000	9.00000	-11.111%	9,282	+604.889%
2025-08-06	10.218800	10.500000	7.702500	10.12500	+7,400.000%	2,488	+526.568%
2025-08-05	0.115000	0.140400	0.115000	0.13500	-98.500%	272,686	+46,892.593%
2025-08-04	8.175000	9.000000	7.875000	9.00000	+8,156.881%	513	+604.889%
2025-08-01	0.107000	0.119000	0.107000	0.10900	-0.909%	31,531	+58,101.835%
2025-07-31	0.120000	0.120000	0.103000	0.11000	+0.917%	341,351	+57,572.727%
2025-07-30	0.120000	0.120000	0.109000	0.10900	-8.211%	113,649	+58,101.835%
2025-07-29	0.111400	0.120000	0.105600	0.11875	+9.954%	35,951	+53,323.158%
2025-07-28	0.121000	0.148600	0.108000	0.10800	-8.030%	104,147	+58,640.741%
2025-07-25	0.118000	0.121000	0.110000	0.11743	-3.746%	72,676	+53,923.674%
2025-07-24	0.120000	0.131150	0.115000	0.12200	-1.215%	196,934	+51,900.000%
2025-07-23	0.110000	0.130000	0.110000	0.12350	+2.917%	543,553	+51,268.421%
2025-07-22	0.120000	0.123000	0.095100	0.12000	+3.199%	248,399	+52,766.667%
2025-07-21	0.109500	0.120000	0.090100	0.11628	+5.709%	779,126	+54,457.964%
2025-07-18	0.097850	0.110000	0.095000	0.11000	+15.789%	146,692	+57,572.727%
2025-07-17	0.105000	0.107000	0.089500	0.09500	-5.614%	53,400	+66,678.947%
2025-07-16	0.098100	0.100650	0.090200	0.10065	+4.193%	33,969	+62,930.303%
2025-07-15	0.101000	0.109900	0.096600	0.09660	-6.305%	161,084	+65,572.878%
2025-07-14	0.085000	0.115000	0.085000	0.10310	+15.389%	460,958	+61,432.493%
2025-07-11	0.072950	0.114000	0.072100	0.08935	+21.730%	2,273,603	+70,901.679%
2025-07-10	0.077050	0.077050	0.071040	0.07340	+0.963%	35,750	+86,330.518%
2025-07-09	0.070000	0.077200	0.068600	0.07270	+3.857%	91,117	+87,162.724%
2025-07-08	0.070000	0.073900	0.068600	0.07000	0.000%	136,207	+90,528.571%
2025-07-07	0.077000	0.077400	0.066160	0.07000	-3.315%	149,927	+90,528.571%
2025-07-03	0.069925	0.072400	0.069520	0.07240	-0.686%	188,273	+87,524.309%
2025-07-02	0.070100	0.079500	0.063600	0.07290	+2.532%	392,634	+86,923.320%
2025-07-01	0.077000	0.077000	0.068200	0.07110	-1.931%	37,294	+89,126.442%
2025-06-30	0.070440	0.072500	0.068200	0.07250	+0.694%	70,036	+87,403.448%
2025-06-27	0.066100	0.072900	0.066100	0.07200	+2.857%	278,116	+88,011.111%
2025-06-26	0.070000	0.074900	0.066100	0.07000	0.000%	288,700	+90,528.571%
2025-06-25	0.070100	0.074900	0.070000	0.07000	-0.143%	128,138	+90,528.571%
2025-06-24	0.070100	0.072000	0.070000	0.07010	+0.143%	235,522	+90,399.287%
2025-06-23	0.070500	0.074200	0.070000	0.07000	0.000%	199,952	+90,528.571%
2025-06-20	0.070900	0.072900	0.070000	0.07000	-2.575%	154,832	+90,528.571%
2025-06-18	0.073550	0.073550	0.070700	0.07185	-1.169%	91,329	+88,195.059%
2025-06-17	0.075000	0.075100	0.070000	0.07270	-1.889%	138,556	+87,162.724%
2025-06-16	0.070500	0.078000	0.070100	0.07410	-0.803%	183,596	+85,514.035%
2025-06-13	0.076300	0.083100	0.070000	0.07470	-3.613%	196,343	+84,826.372%
2025-06-12	0.081000	0.090200	0.075400	0.07750	+27.133%	1,404,829	+81,758.065%
2025-06-11	0.060480	0.064500	0.058500	0.06096	+1.600%	73,825	+103,968.241%
2025-06-10	0.059000	0.065000	0.058000	0.06000	0.000%	280,336	+105,633.333%
2025-06-09	0.065100	0.065100	0.058000	0.06000	-6.103%	1,285,630	+105,633.333%
2025-06-06	0.061000	0.064000	0.059000	0.06390	-1.692%	24,829	+99,180.125%
2025-06-05	0.069100	0.069100	0.060100	0.06500	+7.973%	31,386	+97,500.000%
2025-06-04	0.060000	0.069100	0.059000	0.06020	-7.385%	312,472	+105,282.060%
2025-06-03	0.066000	0.069500	0.060200	0.06500	+1.817%	385,207	+97,500.000%
2025-06-02	0.065000	0.069600	0.060800	0.06384	-2.385%	350,080	+99,273.434%
2025-05-30	0.065000	0.069900	0.065000	0.06540	-5.899%	223,611	+96,903.058%
2025-05-29	0.064600	0.069500	0.060000	0.06950	+8.594%	245,879	+91,180.576%
2025-05-28	0.060100	0.068500	0.060100	0.06400	-1.387%	13,882	+99,025.000%
2025-05-27	0.061500	0.064900	0.060100	0.06490	+3.049%	97,769	+97,650.385%
2025-05-23	0.060800	0.062980	0.059550	0.06298	+4.272%	53,081	+100,630.391%
2025-05-22	0.059900	0.063900	0.058000	0.06040	-4.127%	24,865	+104,933.113%
2025-05-21	0.060000	0.064900	0.060000	0.06300	-2.928%	30,922	+100,598.413%
2025-05-20	0.064400	0.064900	0.058100	0.06490	+0.154%	94,867	+97,650.385%
2025-05-19	0.061400	0.065800	0.061400	0.06480	-0.154%	289,688	+97,801.235%
2025-05-16	0.060100	0.065000	0.060100	0.06490	-1.517%	91,932	+97,650.385%
2025-05-15	0.062150	0.066900	0.058100	0.06590	+6.290%	270,558	+96,167.071%
2025-05-14	0.065550	0.067300	0.061000	0.06200	-5.344%	162,428	+102,222.581%
2025-05-13	0.063450	0.070000	0.061600	0.06550	-9.028%	252,950	+96,754.962%
2025-05-12	0.071900	0.076650	0.059000	0.07200	-3.485%	603,934	+88,011.111%
2025-05-09	0.068000	0.074600	0.066100	0.07460	+2.968%	186,229	+84,940.214%
2025-05-08	0.066950	0.072900	0.064800	0.07245	-0.617%	644,256	+87,463.837%
2025-05-07	0.067100	0.072900	0.061800	0.07290	+2.821%	546,976	+86,923.320%
2025-05-06	0.068300	0.077800	0.066900	0.07090	-1.391%	673,344	+89,378.138%
2025-05-05	0.071500	0.073900	0.065000	0.07190	-2.640%	962,620	+88,133.658%
2025-05-02	0.073900	0.076900	0.065300	0.07385	+0.888%	752,418	+85,803.859%
2025-05-01	0.079100	0.079700	0.071900	0.07320	-7.459%	685,153	+86,566.667%
2025-04-30	0.081000	0.082900	0.071900	0.07910	-4.584%	2,864,239	+80,102.276%
2025-04-29	0.058500	0.089800	0.057000	0.08290	+5.471%	4,396,493	+76,425.935%
2025-04-28	0.095000	0.104900	0.077900	0.07860	-39.445%	13,147,949	+80,612.468%
2025-04-25	0.142000	0.142000	0.124000	0.12980	-7.219%	4,646,755	+48,775.193%
2025-04-24	0.134600	0.140000	0.128000	0.13990	+5.267%	2,325,015	+45,246.676%
2025-04-23	0.128000	0.134900	0.125000	0.13290	+2.546%	1,101,097	+47,635.139%
2025-04-22	0.129900	0.135000	0.121300	0.12960	+6.931%	2,391,420	+48,850.617%
2025-04-21	0.115100	0.133900	0.115100	0.12120	+2.106%	2,703,883	+52,243.234%
2025-04-17	0.125000	0.125600	0.110000	0.11870	-3.496%	3,983,698	+53,345.661%
2025-04-16	0.129900	0.138200	0.117700	0.12300	-6.818%	4,427,789	+51,477.236%
2025-04-15	0.184700	0.189400	0.125500	0.13200	-58.015%	30,509,156	+47,960.606%
2025-04-14	0.300200	0.315764	0.296600	0.31440	+8.041%	106,685	+20,078.117%
2025-04-11	0.286200	0.311500	0.268500	0.29100	-1.389%	435,468	+21,700.687%
2025-04-10	0.297500	0.309600	0.267800	0.29510	0.000%	253,837	+21,397.797%
2025-04-09	0.268100	0.300000	0.260000	0.29510	+5.922%	210,146	+21,397.797%
2025-04-08	0.287000	0.305000	0.265000	0.27860	+1.809%	162,344	+22,670.998%
2025-04-07	0.272200	0.290300	0.257000	0.27365	-2.477%	360,255	+23,082.898%
2025-04-04	0.280000	0.310000	0.270000	0.28060	-4.134%	682,354	+22,508.696%
2025-04-03	0.285000	0.296600	0.262600	0.29270	-0.102%	886,683	+21,574.069%
2025-04-02	0.260300	0.296000	0.260000	0.29300	+9.206%	438,950	+21,551.877%
2025-04-01	0.290000	0.290200	0.260000	0.26830	-7.515%	745,230	+23,545.173%
2025-03-31	0.300000	0.300000	0.282500	0.29010	-1.694%	171,772	+21,768.321%
2025-03-28	0.306000	0.317900	0.280100	0.29510	-7.055%	340,080	+21,397.797%
2025-03-27	0.310000	0.319800	0.305000	0.31750	-0.470%	47,134	+19,881.102%
2025-03-26	0.320000	0.329900	0.304400	0.31900	-1.238%	110,547	+19,787.147%
2025-03-25	0.334000	0.345050	0.310000	0.32300	-2.092%	203,228	+19,540.867%
2025-03-24	0.347000	0.347000	0.323100	0.32990	-1.990%	158,944	+19,130.070%
2025-03-21	0.327000	0.337500	0.320000	0.33660	+0.179%	112,742	+18,747.296%
2025-03-20	0.321000	0.339800	0.321000	0.33600	+1.818%	65,502	+18,780.952%
2025-03-19	0.321000	0.335000	0.321000	0.33000	+1.320%	165,787	+19,124.242%
2025-03-18	0.323000	0.335600	0.317000	0.32570	-1.423%	221,956	+19,378.047%
2025-03-17	0.327400	0.335000	0.325500	0.33040	-1.403%	206,875	+19,100.969%
2025-03-14	0.330200	0.349300	0.330200	0.33510	+1.576%	254,711	+18,831.662%
2025-03-13	0.356000	0.356000	0.323100	0.32990	-5.473%	123,566	+19,130.070%
2025-03-12	0.342500	0.358000	0.335000	0.34900	+0.663%	143,689	+18,077.650%
2025-03-11	0.347800	0.350000	0.341000	0.34670	-0.659%	186,447	+18,198.241%
2025-03-10	0.358000	0.360700	0.345000	0.34900	-1.189%	163,574	+18,077.650%
2025-03-07	0.354000	0.365363	0.343800	0.35320	-1.725%	71,643	+17,861.495%
2025-03-06	0.359200	0.359700	0.344000	0.35940	+0.056%	86,897	+17,551.642%
2025-03-05	0.366000	0.368900	0.340000	0.35920	+0.532%	135,918	+17,561.470%
2025-03-04	0.350000	0.358000	0.342000	0.35730	+0.365%	386,278	+17,655.388%
2025-03-03	0.345000	0.414899	0.340000	0.35600	-8.483%	630,640	+17,720.225%
2025-02-28	0.380000	0.405300	0.361800	0.38900	+1.859%	178,245	+16,208.483%
2025-02-27	0.381000	0.392500	0.375000	0.38190	-2.701%	96,562	+16,511.678%
2025-02-26	0.391000	0.396200	0.381500	0.39250	-1.604%	134,890	+16,063.057%
2025-02-25	0.420000	0.420000	0.394200	0.39890	-3.414%	521,968	+15,803.735%
2025-02-24	0.407400	0.420000	0.398453	0.41300	-1.667%	322,955	+15,260.775%
2025-02-21	0.401000	0.446000	0.390500	0.42000	-1.200%	346,449	+15,004.762%
2025-02-20	0.419000	0.435600	0.410400	0.42510	+3.431%	1,368,480	+14,823.547%
2025-02-19	0.400000	0.417800	0.393344	0.41100	+0.711%	332,048	+15,335.523%
2025-02-18	0.394000	0.416000	0.381000	0.40810	+0.641%	344,735	+15,445.210%
2025-02-14	0.410300	0.410300	0.400100	0.40550	-1.146%	243,903	+15,544.883%
2025-02-13	0.401000	0.417400	0.400000	0.41020	-0.049%	251,280	+15,365.627%
2025-02-12	0.391200	0.420900	0.391200	0.41040	+1.760%	287,113	+15,358.090%
2025-02-11	0.390000	0.404200	0.371000	0.40330	+1.587%	225,463	+15,630.226%
2025-02-10	0.419000	0.419000	0.380700	0.39700	-2.169%	258,248	+15,879.849%
2025-02-07	0.401900	0.420000	0.391900	0.40580	+0.099%	787,871	+15,533.317%
2025-02-06	0.400100	0.412000	0.394500	0.40540	+1.885%	112,484	+15,548.742%
2025-02-05	0.400000	0.404800	0.389900	0.39790	+0.252%	87,381	+15,843.704%

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

SPRB
Spruce Biosciences, Inc. Common Stock
stock NASDAQ