5 DAY PERFORMANCE
-90.46%
1 MONTH PERFORMANCE
-93.23%
3 MONTH PERFORMANCE
-4.44%
6 MONTH PERFORMANCE
+79.17%
YEAR-TO-DATE PERFORMANCE
-72.70%
1 YEAR PERFORMANCE
-77.07%
Spruce Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $86.00 | $79.99 (-6.99%) | $86.00 | $78.00 | 154.32 K | $48.50 M |
| 12/04/2025 | $89.70 | $90.44 (0.82%) | $92.40 | $83.00 | 47.71 K | $54.83 M |
| 12/03/2025 | $88.26 | $90.16 (2.15%) | $99.99 | $85.00 | 163.54 K | $54.66 M |
| 12/02/2025 | $87.57 | $89.20 (1.86%) | $92.42 | $83.12 | 108.73 K | $54.08 M |
| 12/01/2025 | $100.40 | $83.11 (-17.22%) | $104.46 | $74.01 | 529.90 K | $50.39 M |
| 11/28/2025 | $111.00 | $100.00 (-9.91%) | $111.00 | $97.00 | 66.81 K | $60.63 M |
| 11/26/2025 | $107.13 | $110.00 (2.68%) | $110.00 | $105.00 | 54.31 K | $66.69 M |
| 11/25/2025 | $103.00 | $104.57 (1.52%) | $110.00 | $101.31 | 90.30 K | $63.40 M |
| 11/24/2025 | $108.00 | $107.00 (-0.93%) | $108.02 | $99.65 | 121.83 K | $64.87 M |
| 11/21/2025 | $101.10 | $105.00 (3.86%) | $112.26 | $95.97 | 305.25 K | $63.66 M |
| 11/20/2025 | $111.00 | $102.61 (-7.56%) | $115.00 | $100.00 | 215.20 K | $62.21 M |
| 11/19/2025 | $115.40 | $111.00 (-3.81%) | $127.90 | $108.14 | 338.56 K | $67.30 M |
| 11/18/2025 | $104.28 | $115.00 (10.28%) | $120.55 | $102.00 | 245.43 K | $69.72 M |
| 11/17/2025 | $108.67 | $108.84 (0.16%) | $110.68 | $103.59 | 182.00 K | $65.98 M |
| 11/14/2025 | $105.60 | $106.35 (0.71%) | $110.84 | $105.00 | 179.10 K | $64.48 M |
| 11/13/2025 | $99.37 | $112.57 (13.28%) | $117.00 | $96.05 | 272.60 K | $68.25 M |
| 11/12/2025 | $117.79 | $102.20 (-13.24%) | $117.79 | $95.01 | 127.30 K | $61.96 M |
| 11/11/2025 | $118.81 | $112.66 (-5.18%) | $126.38 | $109.71 | 251.50 K | $68.31 M |
| 11/10/2025 | $125.69 | $115.61 (-8.02%) | $129.00 | $115.61 | 308.43 K | $70.09 M |
| 11/07/2025 | $119.00 | $127.00 (6.72%) | $128.38 | $114.28 | 79.00 K | $77.00 M |
| 11/06/2025 | $120.00 | $119.29 (-0.59%) | $120.00 | $114.00 | 47.70 K | $72.32 M |
| 11/05/2025 | $103.20 | $120.00 (16.28%) | $121.00 | $101.92 | 89.02 K | $72.76 M |
| 11/04/2025 | $101.96 | $104.94 (2.92%) | $109.01 | $100.00 | 107.17 K | $63.62 M |
| 11/03/2025 | $109.00 | $104.75 (-3.9%) | $111.00 | $100.00 | 365.90 K | $63.51 M |
| 10/31/2025 | $107.26 | $110.10 (2.65%) | $111.61 | $101.04 | 220.80 K | $66.75 M |
| 10/30/2025 | $116.00 | $107.25 (-7.54%) | $119.54 | $103.21 | 226.90 K | $65.03 M |
| 10/29/2025 | $121.41 | $118.00 (-2.81%) | $121.41 | $108.70 | 201.52 K | $71.54 M |
| 10/28/2025 | $131.54 | $124.51 (-5.34%) | $131.54 | $118.10 | 201.29 K | $75.49 M |
| 10/27/2025 | $135.00 | $123.02 (-8.87%) | $138.45 | $112.95 | 310.03 K | $74.59 M |
| 10/24/2025 | $131.03 | $133.24 (1.69%) | $137.38 | $130.01 | 135.00 K | $80.78 M |
| 10/23/2025 | $136.91 | $129.92 (-5.11%) | $140.45 | $128.44 | 63.50 K | $78.77 M |
| 10/22/2025 | $128.54 | $140.53 (9.33%) | $144.00 | $128.54 | 87.70 K | $85.20 M |
| 10/21/2025 | $148.00 | $129.54 (-12.47%) | $148.88 | $129.54 | 124.30 K | $78.54 M |
| 10/20/2025 | $153.44 | $148.16 (-3.44%) | $154.95 | $143.00 | 94.20 K | $89.83 M |
| 10/17/2025 | $155.77 | $157.82 (1.32%) | $159.41 | $151.83 | 136.20 K | $95.69 M |
| 10/16/2025 | $161.10 | $156.61 (-2.79%) | $163.00 | $150.00 | 118.20 K | $94.95 M |
| 10/15/2025 | $171.59 | $159.06 (-7.3%) | $179.95 | $158.00 | 171.10 K | $96.44 M |
| 10/14/2025 | $156.69 | $176.91 (12.9%) | $188.25 | $156.69 | 192.30 K | $107.26 M |
| 10/13/2025 | $179.99 | $159.01 (-11.66%) | $182.97 | $152.00 | 148.70 K | $96.41 M |
| 10/10/2025 | $177.95 | $173.60 (-2.44%) | $199.20 | $161.86 | 326.80 K | $105.25 M |
| 10/09/2025 | $158.50 | $175.31 (10.61%) | $180.00 | $140.50 | 347.90 K | $106.29 M |
| 10/08/2025 | $140.00 | $160.07 (14.34%) | $175.00 | $138.01 | 761.20 K | $97.05 M |
| 10/07/2025 | $211.95 | $182.60 (-13.85%) | $240.00 | $175.00 | 2.08 M | $110.71 M |
| 10/06/2025 | $34.77 | $130.40 (275.04%) | $170.00 | $30.03 | 24.95 M | $79.06 M |
| 10/03/2025 | $8.90 | $8.82 (-0.9%) | $8.95 | $7.88 | 24.60 K | $5.35 M |
| 10/02/2025 | $9.09 | $8.60 (-5.39%) | $9.09 | $8.55 | 11.80 K | $5.21 M |
| 10/01/2025 | $8.95 | $8.90 (-0.56%) | $9.29 | $8.68 | 8.00 K | $5.40 M |
| 09/30/2025 | $9.78 | $8.95 (-8.49%) | $9.78 | $8.49 | 35.00 K | $5.43 M |
| 09/29/2025 | $7.26 | $9.70 (33.61%) | $10.20 | $7.26 | 69.20 K | $5.88 M |
| 09/26/2025 | $7.97 | $7.75 (-2.76%) | $7.97 | $7.75 | 800 | $4.70 M |
| 09/25/2025 | $8.00 | $7.75 (-3.12%) | $8.10 | $7.69 | 6.70 K | $4.70 M |
| 09/24/2025 | $8.60 | $8.35 (-2.91%) | $8.60 | $7.50 | 20.10 K | $5.06 M |
| 09/23/2025 | $8.50 | $8.50 (0%) | $8.64 | $8.35 | 4.40 K | $5.15 M |
| 09/22/2025 | $8.75 | $9.08 (3.77%) | $9.64 | $8.20 | 16.30 K | $5.51 M |
| 09/19/2025 | $8.89 | $8.38 (-5.79%) | $9.00 | $8.38 | 5.10 K | $5.08 M |
| 09/18/2025 | $9.50 | $8.88 (-6.49%) | $9.50 | $8.88 | 2.50 K | $5.38 M |
| 09/17/2025 | $9.50 | $9.52 (0.21%) | $10.10 | $8.87 | 10.90 K | $5.77 M |
| 09/16/2025 | $9.75 | $9.58 (-1.74%) | $9.75 | $8.70 | 16.70 K | $5.81 M |
| 09/15/2025 | $11.00 | $9.80 (-10.91%) | $11.64 | $8.05 | 103.40 K | $5.94 M |
| 09/12/2025 | $8.60 | $12.40 (44.19%) | $12.75 | $8.32 | 75.80 K | $7.52 M |
| 09/11/2025 | $8.55 | $8.80 (2.92%) | $8.99 | $8.55 | 2.20 K | $5.34 M |
| 09/10/2025 | $8.60 | $9.70 (12.79%) | $9.86 | $8.60 | 14.50 K | $5.88 M |
| 09/09/2025 | $9.00 | $9.00 (0%) | $9.00 | $8.55 | 1.80 K | $5.46 M |
| 09/08/2025 | $9.20 | $9.00 (-2.17%) | $9.20 | $8.60 | 2.80 K | $5.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
