5 DAY PERFORMANCE
+18.62%
1 MONTH PERFORMANCE
+21.59%
3 MONTH PERFORMANCE
+5.58%
6 MONTH PERFORMANCE
-25.83%
YEAR-TO-DATE PERFORMANCE
-28.70%
1 YEAR PERFORMANCE
+1,083.05%
Spruce Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $52.05 | $54.70 (5.09%) | $55.95 | $52.00 | 96.40 K | $75.05 M |
| 06/18/2026 | $49.48 | $52.36 (5.82%) | $52.90 | $49.48 | 171.08 K | $71.84 M |
| 06/17/2026 | $47.72 | $48.76 (2.18%) | $51.60 | $46.49 | 73.42 K | $66.90 M |
| 06/16/2026 | $50.92 | $47.10 (-7.5%) | $51.52 | $47.10 | 61.60 K | $64.63 M |
| 06/15/2026 | $51.79 | $49.91 (-3.63%) | $52.13 | $48.61 | 69.01 K | $68.48 M |
| 06/12/2026 | $49.18 | $51.89 (5.51%) | $53.25 | $49.02 | 80.93 K | $71.20 M |
| 06/11/2026 | $47.01 | $49.11 (4.47%) | $49.88 | $46.50 | 69.40 K | $67.38 M |
| 06/10/2026 | $48.53 | $47.13 (-2.88%) | $50.38 | $47.13 | 34.05 K | $64.67 M |
| 06/09/2026 | $50.72 | $49.03 (-3.33%) | $52.18 | $46.70 | 42.61 K | $67.27 M |
| 06/08/2026 | $50.69 | $49.32 (-2.7%) | $51.10 | $48.67 | 31.28 K | $67.67 M |
| 06/05/2026 | $53.22 | $50.43 (-5.24%) | $53.22 | $48.64 | 33.90 K | $69.19 M |
| 06/04/2026 | $50.02 | $53.17 (6.3%) | $54.32 | $50.02 | 67.50 K | $72.95 M |
| 06/03/2026 | $48.09 | $49.05 (2%) | $50.75 | $48.00 | 65.30 K | $67.30 M |
| 06/02/2026 | $50.70 | $49.30 (-2.76%) | $50.70 | $48.58 | 32.93 K | $67.64 M |
| 06/01/2026 | $50.92 | $50.70 (-0.43%) | $53.08 | $50.00 | 31.20 K | $69.56 M |
| 05/29/2026 | $48.92 | $51.27 (4.8%) | $51.91 | $47.49 | 54.37 K | $70.35 M |
| 05/28/2026 | $50.33 | $49.19 (-2.27%) | $51.51 | $48.00 | 50.15 K | $67.49 M |
| 05/27/2026 | $51.10 | $49.52 (-3.09%) | $52.62 | $49.52 | 29.90 K | $67.95 M |
| 05/26/2026 | $52.42 | $51.81 (-1.16%) | $54.06 | $51.10 | 50.40 K | $71.09 M |
| 05/22/2026 | $52.04 | $51.08 (-1.84%) | $55.32 | $50.40 | 71.76 K | $70.09 M |
| 05/21/2026 | $50.51 | $52.70 (4.34%) | $53.00 | $49.55 | 51.69 K | $72.31 M |
| 05/20/2026 | $49.89 | $51.52 (3.27%) | $52.71 | $49.00 | 60.04 K | $70.69 M |
| 05/19/2026 | $51.53 | $48.25 (-6.37%) | $51.61 | $48.25 | 90.20 K | $66.20 M |
| 05/18/2026 | $52.60 | $51.41 (-2.26%) | $54.20 | $50.40 | 73.14 K | $70.54 M |
| 05/15/2026 | $57.92 | $53.78 (-7.15%) | $57.92 | $53.30 | 49.00 K | $73.79 M |
| 05/14/2026 | $57.91 | $59.00 (1.88%) | $59.00 | $56.70 | 29.30 K | $80.95 M |
| 05/13/2026 | $55.67 | $57.55 (3.38%) | $59.20 | $55.67 | 49.41 K | $78.96 M |
| 05/12/2026 | $55.75 | $56.67 (1.65%) | $57.71 | $53.82 | 36.26 K | $77.76 M |
| 05/11/2026 | $57.53 | $56.40 (-1.96%) | $58.38 | $55.65 | 45.70 K | $77.39 M |
| 05/08/2026 | $57.50 | $56.50 (-1.74%) | $57.50 | $56.20 | 25.20 K | $77.52 M |
| 05/07/2026 | $57.08 | $56.57 (-0.89%) | $57.39 | $55.55 | 21.40 K | $77.62 M |
| 05/06/2026 | $60.27 | $57.87 (-3.98%) | $60.27 | $57.26 | 44.44 K | $79.40 M |
| 05/05/2026 | $60.08 | $59.34 (-1.23%) | $60.08 | $58.01 | 32.50 K | $81.42 M |
| 05/04/2026 | $56.51 | $59.37 (5.06%) | $59.84 | $56.51 | 45.88 K | $81.46 M |
| 05/01/2026 | $57.23 | $57.28 (0.09%) | $57.51 | $55.88 | 30.43 K | $78.59 M |
| 04/30/2026 | $54.90 | $57.32 (4.41%) | $58.14 | $54.90 | 31.63 K | $78.65 M |
| 04/29/2026 | $54.90 | $55.52 (1.13%) | $57.36 | $54.33 | 47.34 K | $76.18 M |
| 04/28/2026 | $56.88 | $54.77 (-3.71%) | $57.17 | $53.75 | 83.10 K | $75.15 M |
| 04/27/2026 | $56.09 | $57.18 (1.94%) | $58.29 | $55.38 | 109.22 K | $78.46 M |
| 04/24/2026 | $53.64 | $54.37 (1.36%) | $55.90 | $53.50 | 59.45 K | $74.60 M |
| 04/23/2026 | $54.29 | $54.01 (-0.52%) | $55.89 | $52.25 | 92.39 K | $74.11 M |
| 04/22/2026 | $56.75 | $52.36 (-7.74%) | $56.75 | $52.01 | 186.40 K | $71.84 M |
| 04/21/2026 | $58.00 | $51.69 (-10.88%) | $58.69 | $51.36 | 649.44 K | $70.92 M |
| 04/20/2026 | $70.61 | $69.90 (-1.01%) | $70.68 | $67.67 | 70.42 K | $95.91 M |
| 04/17/2026 | $68.51 | $70.30 (2.61%) | $74.00 | $68.51 | 32.10 K | $96.46 M |
| 04/16/2026 | $68.89 | $67.90 (-1.44%) | $70.95 | $66.66 | 19.40 K | $93.16 M |
| 04/15/2026 | $68.01 | $69.32 (1.93%) | $71.46 | $66.82 | 54.64 K | $95.11 M |
| 04/14/2026 | $65.57 | $67.80 (3.4%) | $68.85 | $59.25 | 101.32 K | $93.03 M |
| 04/13/2026 | $63.24 | $64.51 (2.01%) | $68.48 | $61.98 | 62.44 K | $88.51 M |
| 04/10/2026 | $65.75 | $63.63 (-3.22%) | $66.86 | $63.32 | 82.31 K | $87.31 M |
| 04/09/2026 | $63.50 | $66.01 (3.95%) | $68.00 | $63.50 | 83.94 K | $90.57 M |
| 04/08/2026 | $63.52 | $63.65 (0.2%) | $66.47 | $60.34 | 139.50 K | $87.33 M |
| 04/07/2026 | $63.65 | $62.15 (-2.36%) | $64.49 | $58.39 | 61.30 K | $85.28 M |
| 04/06/2026 | $72.00 | $63.01 (-12.49%) | $72.00 | $62.72 | 49.33 K | $86.46 M |
| 04/02/2026 | $69.53 | $70.50 (1.4%) | $71.56 | $67.50 | 37.55 K | $96.73 M |
| 04/01/2026 | $65.35 | $69.53 (6.4%) | $69.53 | $64.28 | 51.53 K | $95.40 M |
| 03/31/2026 | $58.78 | $65.35 (11.18%) | $65.35 | $58.61 | 22.50 K | $89.67 M |
| 03/30/2026 | $64.43 | $58.53 (-9.16%) | $65.85 | $55.98 | 33.72 K | $80.31 M |
| 03/27/2026 | $69.00 | $63.04 (-8.64%) | $70.25 | $61.39 | 38.21 K | $86.50 M |
| 03/26/2026 | $69.29 | $69.11 (-0.26%) | $74.83 | $67.64 | 41.10 K | $94.82 M |
| 03/25/2026 | $71.50 | $69.97 (-2.14%) | $80.00 | $65.34 | 99.45 K | $96.00 M |
| 03/24/2026 | $59.80 | $64.36 (7.63%) | $65.00 | $59.66 | 33.74 K | $88.31 M |
| 03/23/2026 | $61.22 | $58.83 (-3.9%) | $62.02 | $55.89 | 29.50 K | $80.72 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.
