5 DAY PERFORMANCE
+45.02%
1 MONTH PERFORMANCE
+22.34%
3 MONTH PERFORMANCE
+9.79%
6 MONTH PERFORMANCE
-14.21%
YEAR-TO-DATE PERFORMANCE
-28.70%
1 YEAR PERFORMANCE
+445.30%
Spruce Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $47.00 | $46.40 (-1.28%) | $47.35 | $45.88 | 15.89 K | $64.14 M |
| 08/06/2026 | $46.38 | $46.42 (0.09%) | $47.41 | $45.24 | 39.50 K | $63.69 M |
| 08/05/2026 | $46.80 | $46.61 (-0.41%) | $47.13 | $45.35 | 28.12 K | $63.95 M |
| 08/04/2026 | $44.50 | $46.26 (3.96%) | $46.34 | $43.68 | 63.44 K | $63.47 M |
| 08/03/2026 | $42.02 | $43.14 (2.67%) | $44.38 | $41.46 | 48.30 K | $59.19 M |
| 07/31/2026 | $43.06 | $42.83 (-0.53%) | $43.30 | $42.00 | 23.41 K | $58.77 M |
| 07/30/2026 | $41.99 | $43.37 (3.29%) | $43.49 | $41.99 | 59.20 K | $59.51 M |
| 07/29/2026 | $41.07 | $41.45 (0.93%) | $43.08 | $40.55 | 44.71 K | $56.87 M |
| 07/28/2026 | $42.16 | $41.60 (-1.33%) | $43.29 | $40.33 | 63.20 K | $57.08 M |
| 07/27/2026 | $42.64 | $41.99 (-1.52%) | $45.51 | $41.98 | 67.80 K | $57.61 M |
| 07/24/2026 | $44.30 | $43.08 (-2.75%) | $45.00 | $41.53 | 106.73 K | $59.11 M |
| 07/23/2026 | $44.16 | $44.99 (1.88%) | $45.06 | $42.51 | 42.53 K | $61.73 M |
| 07/22/2026 | $45.27 | $44.60 (-1.48%) | $45.28 | $44.16 | 38.30 K | $61.19 M |
| 07/21/2026 | $44.26 | $45.68 (3.21%) | $46.27 | $44.26 | 50.90 K | $62.68 M |
| 07/20/2026 | $44.21 | $44.50 (0.66%) | $45.41 | $43.25 | 28.18 K | $61.06 M |
| 07/17/2026 | $43.24 | $43.54 (0.69%) | $45.75 | $42.70 | 74.25 K | $59.74 M |
| 07/16/2026 | $45.20 | $44.28 (-2.04%) | $45.54 | $43.27 | 86.80 K | $60.76 M |
| 07/15/2026 | $47.50 | $45.44 (-4.34%) | $48.50 | $44.69 | 95.14 K | $62.35 M |
| 07/14/2026 | $49.34 | $46.36 (-6.04%) | $49.98 | $46.19 | 88.90 K | $63.61 M |
| 07/13/2026 | $51.57 | $48.38 (-6.19%) | $52.85 | $48.10 | 103.70 K | $66.38 M |
| 07/10/2026 | $51.38 | $50.07 (-2.55%) | $51.98 | $49.26 | 56.52 K | $68.70 M |
| 07/09/2026 | $50.82 | $51.74 (1.81%) | $51.99 | $49.83 | 57.12 K | $70.99 M |
| 07/08/2026 | $50.69 | $49.80 (-1.76%) | $51.37 | $48.61 | 57.66 K | $68.33 M |
| 07/07/2026 | $52.00 | $50.77 (-2.37%) | $52.57 | $49.70 | 77.09 K | $69.66 M |
| 07/06/2026 | $53.40 | $51.85 (-2.9%) | $54.22 | $51.60 | 33.43 K | $71.14 M |
| 07/02/2026 | $52.81 | $52.51 (-0.57%) | $55.21 | $51.03 | 68.84 K | $72.05 M |
| 07/01/2026 | $53.04 | $52.55 (-0.92%) | $54.94 | $50.86 | 53.02 K | $72.10 M |
| 06/30/2026 | $55.32 | $54.00 (-2.39%) | $56.80 | $53.49 | 104.00 K | $74.09 M |
| 06/29/2026 | $55.17 | $55.88 (1.29%) | $57.00 | $54.05 | 80.10 K | $76.67 M |
| 06/26/2026 | $51.84 | $55.11 (6.31%) | $55.35 | $51.78 | 423.40 K | $75.62 M |
| 06/25/2026 | $52.00 | $52.77 (1.48%) | $53.67 | $50.11 | 56.54 K | $72.40 M |
| 06/24/2026 | $52.50 | $51.87 (-1.2%) | $52.51 | $50.39 | 30.83 K | $71.17 M |
| 06/23/2026 | $53.49 | $52.14 (-2.52%) | $55.10 | $52.14 | 53.30 K | $71.54 M |
| 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 |
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.
