5 DAY PERFORMANCE
+8.43%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-14.21%
6 MONTH PERFORMANCE
-47.93%
YEAR-TO-DATE PERFORMANCE
-28.70%
1 YEAR PERFORMANCE
+1,065.29%
Spruce Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $58.49 | $58.26 (-0.39%) | $60.27 | $57.26 | 29.72 K | $44.78 M |
| 05/05/2026 | $60.08 | $59.34 (-1.23%) | $60.08 | $58.01 | 32.50 K | $45.49 M |
| 05/04/2026 | $56.51 | $59.37 (5.06%) | $59.84 | $56.51 | 45.88 K | $45.51 M |
| 05/01/2026 | $57.23 | $57.28 (0.09%) | $57.51 | $55.88 | 30.43 K | $43.91 M |
| 04/30/2026 | $54.90 | $57.32 (4.41%) | $58.14 | $54.90 | 31.63 K | $43.94 M |
| 04/29/2026 | $54.90 | $55.52 (1.13%) | $57.36 | $54.33 | 47.34 K | $42.56 M |
| 04/28/2026 | $56.88 | $54.77 (-3.71%) | $57.17 | $53.75 | 83.10 K | $41.99 M |
| 04/27/2026 | $56.09 | $57.18 (1.94%) | $58.29 | $55.38 | 109.22 K | $43.83 M |
| 04/24/2026 | $53.64 | $54.37 (1.36%) | $55.90 | $53.50 | 59.45 K | $41.68 M |
| 04/23/2026 | $54.29 | $54.01 (-0.52%) | $55.89 | $52.25 | 92.39 K | $41.40 M |
| 04/22/2026 | $56.75 | $52.36 (-7.74%) | $56.75 | $52.01 | 186.40 K | $40.14 M |
| 04/21/2026 | $58.00 | $51.69 (-10.88%) | $58.69 | $51.36 | 649.44 K | $39.63 M |
| 04/20/2026 | $70.61 | $69.90 (-1.01%) | $70.68 | $67.67 | 70.42 K | $53.59 M |
| 04/17/2026 | $68.51 | $70.30 (2.61%) | $74.00 | $68.51 | 32.10 K | $53.89 M |
| 04/16/2026 | $68.89 | $67.90 (-1.44%) | $70.95 | $66.66 | 19.40 K | $52.05 M |
| 04/15/2026 | $68.01 | $69.32 (1.93%) | $71.46 | $66.82 | 54.64 K | $53.14 M |
| 04/14/2026 | $65.57 | $67.80 (3.4%) | $68.85 | $59.25 | 101.32 K | $51.98 M |
| 04/13/2026 | $63.24 | $64.51 (2.01%) | $68.48 | $61.98 | 62.44 K | $49.45 M |
| 04/10/2026 | $65.75 | $63.63 (-3.22%) | $66.86 | $63.32 | 82.31 K | $48.78 M |
| 04/09/2026 | $63.50 | $66.01 (3.95%) | $68.00 | $63.50 | 83.94 K | $50.60 M |
| 04/08/2026 | $63.52 | $63.65 (0.2%) | $66.47 | $60.34 | 139.50 K | $48.79 M |
| 04/07/2026 | $63.65 | $62.15 (-2.36%) | $64.49 | $58.39 | 61.30 K | $47.64 M |
| 04/06/2026 | $72.00 | $63.01 (-12.49%) | $72.00 | $62.72 | 49.33 K | $48.30 M |
| 04/02/2026 | $69.53 | $70.50 (1.4%) | $71.56 | $67.50 | 37.55 K | $54.05 M |
| 04/01/2026 | $65.35 | $69.53 (6.4%) | $69.53 | $64.28 | 51.53 K | $53.30 M |
| 03/31/2026 | $58.78 | $65.35 (11.18%) | $65.35 | $58.61 | 22.50 K | $50.10 M |
| 03/30/2026 | $64.43 | $58.53 (-9.16%) | $65.85 | $55.98 | 33.72 K | $44.87 M |
| 03/27/2026 | $69.00 | $63.04 (-8.64%) | $70.25 | $61.39 | 38.21 K | $48.33 M |
| 03/26/2026 | $69.29 | $69.11 (-0.26%) | $74.83 | $67.64 | 41.10 K | $52.98 M |
| 03/25/2026 | $71.50 | $69.97 (-2.14%) | $80.00 | $65.34 | 99.45 K | $53.64 M |
| 03/24/2026 | $59.80 | $64.36 (7.63%) | $65.00 | $59.66 | 33.74 K | $49.34 M |
| 03/23/2026 | $61.22 | $58.83 (-3.9%) | $62.02 | $55.89 | 29.50 K | $45.10 M |
| 03/20/2026 | $59.13 | $58.40 (-1.23%) | $62.56 | $56.09 | 33.30 K | $44.77 M |
| 03/19/2026 | $59.74 | $59.05 (-1.16%) | $64.33 | $58.06 | 37.92 K | $45.27 M |
| 03/18/2026 | $63.30 | $58.75 (-7.19%) | $64.78 | $58.75 | 26.35 K | $45.04 M |
| 03/17/2026 | $61.19 | $64.30 (5.08%) | $65.00 | $58.21 | 33.60 K | $49.29 M |
| 03/16/2026 | $61.67 | $60.95 (-1.17%) | $61.70 | $58.51 | 12.90 K | $46.72 M |
| 03/13/2026 | $60.99 | $60.06 (-1.52%) | $62.25 | $57.00 | 30.08 K | $46.04 M |
| 03/12/2026 | $64.80 | $59.90 (-7.56%) | $64.80 | $59.51 | 17.16 K | $45.92 M |
| 03/11/2026 | $62.64 | $64.18 (2.46%) | $66.99 | $62.64 | 36.70 K | $49.20 M |
| 03/10/2026 | $62.48 | $62.79 (0.5%) | $68.10 | $60.57 | 84.50 K | $48.13 M |
| 03/09/2026 | $52.47 | $62.11 (18.37%) | $64.61 | $52.47 | 77.12 K | $47.61 M |
| 03/06/2026 | $52.13 | $55.87 (7.17%) | $55.99 | $51.40 | 25.20 K | $42.83 M |
| 03/05/2026 | $57.00 | $53.78 (-5.65%) | $57.10 | $52.01 | 38.20 K | $41.23 M |
| 03/04/2026 | $54.31 | $57.54 (5.95%) | $59.99 | $54.31 | 16.94 K | $32.40 M |
| 03/03/2026 | $54.12 | $55.83 (3.16%) | $55.83 | $53.00 | 14.90 K | $31.44 M |
| 03/02/2026 | $53.86 | $54.21 (0.65%) | $55.00 | $51.78 | 23.90 K | $30.52 M |
| 02/27/2026 | $59.27 | $54.94 (-7.31%) | $59.34 | $54.94 | 15.65 K | $30.93 M |
| 02/26/2026 | $58.91 | $58.55 (-0.61%) | $60.11 | $57.00 | 17.54 K | $32.97 M |
| 02/25/2026 | $59.10 | $58.73 (-0.63%) | $62.94 | $58.00 | 38.26 K | $33.07 M |
| 02/24/2026 | $54.02 | $58.22 (7.77%) | $60.00 | $53.95 | 34.81 K | $32.78 M |
| 02/23/2026 | $51.00 | $53.58 (5.06%) | $55.27 | $48.50 | 41.40 K | $30.17 M |
| 02/20/2026 | $52.80 | $49.72 (-5.83%) | $54.27 | $48.08 | 41.70 K | $28.00 M |
| 02/19/2026 | $53.01 | $52.62 (-0.74%) | $53.47 | $49.12 | 58.44 K | $29.63 M |
| 02/18/2026 | $60.76 | $53.48 (-11.98%) | $65.00 | $51.14 | 261.51 K | $30.11 M |
| 02/17/2026 | $65.42 | $58.25 (-10.96%) | $65.42 | $51.59 | 134.75 K | $32.80 M |
| 02/13/2026 | $80.05 | $66.29 (-17.19%) | $83.54 | $66.08 | 65.13 K | $37.33 M |
| 02/12/2026 | $80.00 | $82.96 (3.7%) | $84.38 | $78.30 | 25.27 K | $46.71 M |
| 02/11/2026 | $86.01 | $82.69 (-3.86%) | $86.95 | $81.00 | 47.10 K | $46.56 M |
| 02/10/2026 | $77.24 | $83.63 (8.27%) | $86.62 | $75.59 | 41.03 K | $47.09 M |
| 02/09/2026 | $71.96 | $79.07 (9.88%) | $81.30 | $71.96 | 56.93 K | $44.52 M |
| 02/06/2026 | $71.17 | $72.40 (1.73%) | $74.40 | $71.00 | 30.00 K | $40.77 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.
