5 DAY PERFORMANCE
+33.89%
1 MONTH PERFORMANCE
+36.75%
3 MONTH PERFORMANCE
+33.25%
6 MONTH PERFORMANCE
+4.67%
YEAR-TO-DATE PERFORMANCE
-28.70%
1 YEAR PERFORMANCE
-48.24%
Spruce Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $46.15 | $42.71 (-7.45%) | $46.58 | $42.50 | 56.17 K | $103.83 M |
| 11/04/2026 | $44.43 | $46.61 (4.91%) | $46.61 | $44.43 | 52.00 K | $113.31 M |
| 11/03/2026 | $45.00 | $42.81 (-4.87%) | $45.63 | $42.51 | 73.50 K | $104.07 M |
| 11/02/2026 | $46.40 | $44.55 (-3.99%) | $46.99 | $43.78 | 90.54 K | $108.30 M |
| 10/30/2026 | $45.81 | $46.39 (1.27%) | $46.62 | $44.69 | 66.00 K | $112.78 M |
| 10/29/2026 | $47.50 | $46.82 (-1.43%) | $49.85 | $46.49 | 104.45 K | $113.82 M |
| 10/28/2026 | $45.65 | $46.99 (2.94%) | $47.27 | $45.57 | 58.86 K | $114.24 M |
| 10/27/2026 | $43.74 | $45.65 (4.37%) | $46.90 | $43.74 | 91.60 K | $110.98 M |
| 10/26/2026 | $45.47 | $43.99 (-3.25%) | $45.47 | $43.62 | 66.50 K | $106.94 M |
| 10/23/2026 | $45.80 | $45.15 (-1.42%) | $46.10 | $43.34 | 73.82 K | $109.76 M |
| 10/22/2026 | $42.58 | $46.00 (8.03%) | $46.25 | $42.51 | 126.50 K | $111.83 M |
| 10/21/2026 | $41.00 | $42.73 (4.22%) | $42.73 | $40.82 | 61.51 K | $103.88 M |
| 10/20/2026 | $40.57 | $41.23 (1.63%) | $42.65 | $40.40 | 52.62 K | $100.23 M |
| 10/19/2026 | $39.97 | $40.40 (1.08%) | $41.00 | $39.25 | 57.10 K | $98.22 M |
| 10/16/2026 | $41.53 | $39.65 (-4.53%) | $41.84 | $39.21 | 88.43 K | $96.39 M |
| 10/15/2026 | $39.00 | $41.47 (6.33%) | $41.88 | $39.00 | 63.80 K | $100.82 M |
| 10/14/2026 | $40.00 | $38.98 (-2.55%) | $41.44 | $38.06 | 113.39 K | $94.76 M |
| 10/13/2026 | $42.80 | $40.35 (-5.72%) | $42.91 | $40.19 | 110.80 K | $98.09 M |
| 10/12/2026 | $44.09 | $42.87 (-2.77%) | $44.94 | $42.55 | 74.90 K | $104.22 M |
| 10/09/2026 | $44.84 | $44.05 (-1.76%) | $45.04 | $42.80 | 83.80 K | $107.09 M |
| 10/08/2026 | $43.50 | $45.54 (4.69%) | $45.65 | $43.34 | 50.82 K | $110.71 M |
| 10/07/2026 | $42.56 | $44.40 (4.32%) | $45.40 | $42.37 | 59.70 K | $107.94 M |
| 10/06/2026 | $45.60 | $42.79 (-6.16%) | $46.72 | $42.50 | 101.90 K | $104.03 M |
| 10/05/2026 | $45.51 | $45.42 (-0.2%) | $46.80 | $43.83 | 65.10 K | $110.42 M |
| 10/02/2026 | $46.58 | $45.71 (-1.87%) | $47.73 | $44.13 | 77.24 K | $111.12 M |
| 10/01/2026 | $48.15 | $44.77 (-7.02%) | $49.20 | $44.47 | 79.63 K | $108.84 M |
| 09/30/2026 | $47.78 | $48.58 (1.67%) | $49.95 | $47.76 | 61.30 K | $118.10 M |
| 09/29/2026 | $47.55 | $47.27 (-0.59%) | $48.00 | $46.55 | 84.21 K | $114.92 M |
| 09/28/2026 | $48.28 | $47.51 (-1.59%) | $48.99 | $47.01 | 42.40 K | $115.50 M |
| 09/25/2026 | $49.22 | $48.72 (-1.02%) | $49.31 | $47.54 | 37.20 K | $118.44 M |
| 09/24/2026 | $49.01 | $49.02 (0.02%) | $49.50 | $47.58 | 85.80 K | $119.17 M |
| 09/23/2026 | $50.50 | $49.42 (-2.14%) | $50.74 | $45.01 | 174.80 K | $120.14 M |
| 09/22/2026 | $54.05 | $49.99 (-7.51%) | $54.98 | $49.23 | 140.92 K | $121.53 M |
| 09/21/2026 | $53.84 | $53.70 (-0.26%) | $55.06 | $53.07 | 97.02 K | $130.55 M |
| 09/18/2026 | $53.04 | $53.05 (0.02%) | $53.86 | $51.80 | 99.70 K | $128.97 M |
| 09/17/2026 | $56.22 | $53.86 (-4.2%) | $57.11 | $53.28 | 135.30 K | $130.94 M |
| 09/16/2026 | $55.01 | $54.16 (-1.55%) | $56.27 | $53.26 | 100.40 K | $131.67 M |
| 09/15/2026 | $55.99 | $55.17 (-1.46%) | $56.36 | $54.51 | 110.11 K | $134.12 M |
| 09/14/2026 | $53.28 | $56.85 (6.7%) | $57.55 | $52.66 | 102.62 K | $138.21 M |
| 09/11/2026 | $54.78 | $53.70 (-1.97%) | $56.08 | $53.09 | 88.51 K | $130.55 M |
| 09/10/2026 | $55.61 | $54.35 (-2.27%) | $57.50 | $54.03 | 118.76 K | $132.13 M |
| 09/09/2026 | $58.52 | $55.74 (-4.75%) | $59.01 | $55.70 | 96.36 K | $135.51 M |
| 09/08/2026 | $57.39 | $59.09 (2.96%) | $60.51 | $56.60 | 193.05 K | $143.65 M |
| 09/04/2026 | $57.37 | $57.93 (0.98%) | $58.19 | $56.57 | 104.95 K | $140.83 M |
| 09/03/2026 | $59.76 | $57.71 (-3.43%) | $60.32 | $57.30 | 116.62 K | $140.30 M |
| 09/02/2026 | $56.52 | $59.67 (5.57%) | $60.13 | $56.52 | 268.14 K | $145.06 M |
| 09/01/2026 | $58.01 | $55.60 (-4.15%) | $58.05 | $55.34 | 58.13 K | $135.17 M |
| 08/31/2026 | $60.54 | $58.97 (-2.59%) | $60.90 | $57.58 | 44.94 K | $143.36 M |
| 08/28/2026 | $62.12 | $60.78 (-2.16%) | $62.98 | $59.90 | 40.00 K | $147.76 M |
| 08/27/2026 | $62.00 | $63.30 (2.1%) | $63.56 | $60.55 | 80.30 K | $153.89 M |
| 08/26/2026 | $64.50 | $61.48 (-4.68%) | $64.50 | $60.46 | 91.80 K | $149.46 M |
| 08/25/2026 | $58.82 | $63.40 (7.79%) | $64.15 | $58.00 | 147.30 K | $154.13 M |
| 08/24/2026 | $53.04 | $58.65 (10.58%) | $58.92 | $51.16 | 138.81 K | $142.58 M |
| 08/21/2026 | $52.48 | $51.58 (-1.71%) | $53.00 | $49.03 | 62.31 K | $125.39 M |
| 08/20/2026 | $52.83 | $51.99 (-1.59%) | $52.89 | $50.50 | 21.64 K | $126.39 M |
| 08/19/2026 | $54.18 | $52.96 (-2.25%) | $54.93 | $52.02 | 88.35 K | $128.75 M |
| 08/18/2026 | $51.31 | $52.85 (3%) | $53.95 | $50.80 | 71.41 K | $128.48 M |
| 08/17/2026 | $51.57 | $52.92 (2.62%) | $53.60 | $48.92 | 34.80 K | $128.65 M |
| 08/14/2026 | $50.14 | $52.64 (4.99%) | $52.64 | $48.55 | 42.30 K | $127.97 M |
| 08/13/2026 | $47.33 | $49.77 (5.16%) | $51.25 | $47.31 | 50.70 K | $120.99 M |
| 08/12/2026 | $46.95 | $47.07 (0.26%) | $49.00 | $46.26 | 26.25 K | $114.43 M |
| 08/11/2026 | $46.41 | $46.41 (0%) | $47.45 | $46.11 | 24.30 K | $112.83 M |
| 08/10/2026 | $46.69 | $46.20 (-1.05%) | $46.69 | $45.01 | 35.63 K | $112.32 M |
| 08/07/2026 | $47.00 | $46.87 (-0.28%) | $47.43 | $45.88 | 34.00 K | $64.31 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 |
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.
