5 DAY PERFORMANCE
+14.68%
1 MONTH PERFORMANCE
+20.41%
3 MONTH PERFORMANCE
+18.62%
6 MONTH PERFORMANCE
+6.35%
YEAR-TO-DATE PERFORMANCE
-28.70%
1 YEAR PERFORMANCE
+641.17%
Spruce Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $54.99 | $53.70 (-2.35%) | $54.99 | $53.40 | 89.39 K | $131.86 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%) | $57.10 | $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 |
| 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 |
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.
