5 DAY PERFORMANCE
+34.56%
1 MONTH PERFORMANCE
+27.97%
3 MONTH PERFORMANCE
-8.04%
6 MONTH PERFORMANCE
-28.38%
YEAR-TO-DATE PERFORMANCE
-28.09%
1 YEAR PERFORMANCE
+80.30%
Spruce Power Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.55 | $2.68 (5.1%) | $2.68 | $2.55 | 34.41 K | $48.70 M |
| 06/25/2026 | $2.61 | $2.57 (-1.53%) | $2.68 | $2.55 | 29.42 K | $46.70 M |
| 06/24/2026 | $2.71 | $2.65 (-2.21%) | $2.73 | $2.65 | 28.00 K | $48.15 M |
| 06/23/2026 | $2.75 | $2.72 (-1.09%) | $2.77 | $2.70 | 18.10 K | $49.42 M |
| 06/22/2026 | $2.90 | $2.78 (-4.14%) | $2.95 | $2.75 | 29.03 K | $50.51 M |
| 06/18/2026 | $2.89 | $2.90 (0.35%) | $2.97 | $2.88 | 38.70 K | $52.69 M |
| 06/17/2026 | $2.83 | $2.90 (2.47%) | $2.96 | $2.73 | 75.50 K | $52.69 M |
| 06/16/2026 | $2.84 | $2.80 (-1.41%) | $2.91 | $2.80 | 35.93 K | $50.88 M |
| 06/15/2026 | $2.82 | $2.85 (1.06%) | $2.95 | $2.82 | 62.50 K | $51.79 M |
| 06/12/2026 | $2.86 | $2.84 (-0.7%) | $2.92 | $2.80 | 60.06 K | $51.60 M |
| 06/11/2026 | $2.99 | $2.88 (-3.68%) | $3.01 | $2.86 | 45.35 K | $52.33 M |
| 06/10/2026 | $3.00 | $2.95 (-1.67%) | $3.10 | $2.93 | 76.02 K | $53.60 M |
| 06/09/2026 | $2.78 | $3.00 (7.91%) | $3.09 | $2.78 | 66.71 K | $54.51 M |
| 06/08/2026 | $2.62 | $2.80 (6.87%) | $2.83 | $2.53 | 76.50 K | $50.88 M |
| 06/05/2026 | $2.81 | $2.59 (-7.83%) | $2.81 | $2.58 | 83.10 K | $47.06 M |
| 06/04/2026 | $2.83 | $2.85 (0.71%) | $2.99 | $2.83 | 24.70 K | $51.79 M |
| 06/03/2026 | $2.92 | $2.82 (-3.42%) | $2.93 | $2.81 | 33.60 K | $51.24 M |
| 06/02/2026 | $2.89 | $2.90 (0.35%) | $2.97 | $2.79 | 43.00 K | $52.69 M |
| 06/01/2026 | $2.85 | $2.90 (1.75%) | $2.97 | $2.75 | 44.86 K | $52.69 M |
| 05/29/2026 | $2.84 | $2.88 (1.41%) | $3.00 | $2.83 | 56.00 K | $52.33 M |
| 05/28/2026 | $2.86 | $2.86 (0%) | $2.91 | $2.84 | 45.30 K | $51.97 M |
| 05/27/2026 | $2.97 | $2.88 (-3.03%) | $3.00 | $2.83 | 79.46 K | $52.33 M |
| 05/26/2026 | $2.97 | $2.92 (-1.68%) | $3.11 | $2.92 | 65.92 K | $53.06 M |
| 05/22/2026 | $2.97 | $3.03 (2.02%) | $3.15 | $2.91 | 49.64 K | $55.06 M |
| 05/21/2026 | $2.88 | $2.96 (2.78%) | $2.99 | $2.65 | 25.92 K | $53.78 M |
| 05/20/2026 | $2.80 | $2.84 (1.43%) | $2.92 | $2.79 | 33.40 K | $51.60 M |
| 05/19/2026 | $2.78 | $2.80 (0.72%) | $2.99 | $2.70 | 36.10 K | $50.88 M |
| 05/18/2026 | $2.83 | $2.75 (-2.83%) | $2.88 | $2.70 | 74.96 K | $49.97 M |
| 05/15/2026 | $3.01 | $2.84 (-5.65%) | $3.04 | $2.74 | 108.90 K | $51.60 M |
| 05/14/2026 | $3.22 | $3.04 (-5.59%) | $3.32 | $3.04 | 80.62 K | $55.24 M |
| 05/13/2026 | $3.05 | $3.30 (8.2%) | $3.52 | $3.05 | 64.60 K | $59.96 M |
| 05/12/2026 | $3.26 | $3.11 (-4.6%) | $3.30 | $3.03 | 77.41 K | $56.51 M |
| 05/11/2026 | $3.30 | $3.24 (-1.82%) | $3.30 | $3.21 | 34.10 K | $58.87 M |
| 05/08/2026 | $3.46 | $3.30 (-4.62%) | $3.60 | $3.30 | 35.72 K | $59.96 M |
| 05/07/2026 | $3.52 | $3.48 (-1.14%) | $3.57 | $3.38 | 30.74 K | $63.23 M |
| 05/06/2026 | $3.34 | $3.52 (5.39%) | $3.58 | $3.34 | 55.48 K | $63.96 M |
| 05/05/2026 | $3.27 | $3.36 (2.75%) | $3.43 | $3.27 | 37.00 K | $61.05 M |
| 05/04/2026 | $3.30 | $3.27 (-0.91%) | $3.41 | $3.27 | 35.61 K | $59.42 M |
| 05/01/2026 | $3.33 | $3.32 (-0.3%) | $3.42 | $3.31 | 32.31 K | $60.33 M |
| 04/30/2026 | $3.34 | $3.33 (-0.3%) | $3.44 | $3.33 | 26.74 K | $60.51 M |
| 04/29/2026 | $3.45 | $3.36 (-2.61%) | $3.45 | $3.27 | 39.16 K | $61.05 M |
| 04/28/2026 | $3.63 | $3.46 (-4.68%) | $3.63 | $3.46 | 16.24 K | $62.87 M |
| 04/27/2026 | $3.57 | $3.59 (0.56%) | $3.64 | $3.37 | 66.90 K | $65.23 M |
| 04/24/2026 | $3.85 | $3.57 (-7.27%) | $3.85 | $3.43 | 91.00 K | $64.87 M |
| 04/23/2026 | $4.02 | $3.88 (-3.48%) | $4.18 | $3.86 | 47.04 K | $70.50 M |
| 04/22/2026 | $4.12 | $4.09 (-0.73%) | $4.25 | $4.04 | 16.00 K | $74.32 M |
| 04/21/2026 | $4.23 | $4.06 (-4.02%) | $4.26 | $4.05 | 47.13 K | $73.77 M |
| 04/20/2026 | $4.04 | $4.25 (5.2%) | $4.30 | $4.04 | 274.10 K | $77.22 M |
| 04/17/2026 | $4.12 | $4.03 (-2.18%) | $4.20 | $3.89 | 43.60 K | $73.23 M |
| 04/16/2026 | $4.07 | $4.11 (0.98%) | $4.24 | $4.07 | 23.80 K | $74.68 M |
| 04/15/2026 | $4.14 | $4.10 (-0.97%) | $4.25 | $4.01 | 63.51 K | $74.50 M |
| 04/14/2026 | $4.00 | $4.05 (1.25%) | $4.15 | $4.00 | 28.61 K | $73.59 M |
| 04/13/2026 | $4.02 | $4.00 (-0.5%) | $4.15 | $4.00 | 22.96 K | $72.68 M |
| 04/10/2026 | $4.08 | $4.01 (-1.72%) | $4.23 | $4.00 | 29.30 K | $72.86 M |
| 04/09/2026 | $4.07 | $4.00 (-1.72%) | $4.11 | $3.93 | 31.50 K | $72.68 M |
| 04/08/2026 | $3.93 | $4.03 (2.54%) | $4.24 | $3.93 | 39.61 K | $73.23 M |
| 04/07/2026 | $4.16 | $3.85 (-7.45%) | $4.23 | $3.85 | 24.96 K | $69.96 M |
| 04/06/2026 | $4.02 | $4.13 (2.74%) | $4.28 | $4.02 | 49.12 K | $75.04 M |
| 04/02/2026 | $4.11 | $4.05 (-1.46%) | $4.18 | $4.04 | 22.43 K | $73.59 M |
| 04/01/2026 | $4.16 | $4.11 (-1.2%) | $4.30 | $4.06 | 29.60 K | $74.68 M |
| 03/31/2026 | $3.89 | $4.10 (5.4%) | $4.24 | $3.78 | 76.80 K | $74.50 M |
| 03/30/2026 | $3.98 | $4.00 (0.5%) | $4.10 | $3.84 | 68.42 K | $72.68 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.
