5 DAY PERFORMANCE
+10.91%
1 MONTH PERFORMANCE
-8.50%
3 MONTH PERFORMANCE
-17.19%
6 MONTH PERFORMANCE
-28.93%
YEAR-TO-DATE PERFORMANCE
-28.09%
1 YEAR PERFORMANCE
+131.65%
Spruce Power Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.05 | $3.30 (8.2%) | $3.52 | $3.05 | 62.27 K | $60.35 M |
| 05/12/2026 | $3.26 | $3.11 (-4.6%) | $3.30 | $3.03 | 77.41 K | $56.19 M |
| 05/11/2026 | $3.30 | $3.24 (-1.82%) | $3.30 | $3.21 | 34.10 K | $58.54 M |
| 05/08/2026 | $3.46 | $3.30 (-4.62%) | $3.60 | $3.30 | 35.72 K | $59.62 M |
| 05/07/2026 | $3.52 | $3.48 (-1.14%) | $3.57 | $3.38 | 30.74 K | $62.88 M |
| 05/06/2026 | $3.34 | $3.52 (5.39%) | $3.58 | $3.34 | 55.48 K | $63.60 M |
| 05/05/2026 | $3.27 | $3.36 (2.75%) | $3.43 | $3.27 | 37.00 K | $60.71 M |
| 05/04/2026 | $3.30 | $3.27 (-0.91%) | $3.41 | $3.27 | 35.61 K | $59.08 M |
| 05/01/2026 | $3.33 | $3.32 (-0.3%) | $3.42 | $3.31 | 32.31 K | $59.99 M |
| 04/30/2026 | $3.34 | $3.33 (-0.3%) | $3.44 | $3.33 | 26.74 K | $60.17 M |
| 04/29/2026 | $3.45 | $3.36 (-2.61%) | $3.45 | $3.27 | 39.16 K | $60.71 M |
| 04/28/2026 | $3.63 | $3.46 (-4.68%) | $3.63 | $3.46 | 16.24 K | $62.52 M |
| 04/27/2026 | $3.57 | $3.59 (0.56%) | $3.64 | $3.37 | 66.90 K | $64.86 M |
| 04/24/2026 | $3.85 | $3.57 (-7.27%) | $3.85 | $3.43 | 91.00 K | $64.50 M |
| 04/23/2026 | $4.02 | $3.88 (-3.48%) | $4.18 | $3.86 | 47.04 K | $70.10 M |
| 04/22/2026 | $4.12 | $4.09 (-0.73%) | $4.25 | $4.04 | 16.00 K | $73.90 M |
| 04/21/2026 | $4.23 | $4.06 (-4.02%) | $4.26 | $4.05 | 47.13 K | $73.36 M |
| 04/20/2026 | $4.04 | $4.25 (5.2%) | $4.30 | $4.04 | 274.10 K | $76.79 M |
| 04/17/2026 | $4.12 | $4.03 (-2.18%) | $4.20 | $3.89 | 43.60 K | $72.81 M |
| 04/16/2026 | $4.07 | $4.11 (0.98%) | $4.24 | $4.07 | 23.80 K | $74.26 M |
| 04/15/2026 | $4.14 | $4.10 (-0.97%) | $4.25 | $4.01 | 63.51 K | $74.08 M |
| 04/14/2026 | $4.00 | $4.05 (1.25%) | $4.15 | $4.00 | 28.61 K | $73.18 M |
| 04/13/2026 | $4.02 | $4.00 (-0.5%) | $4.15 | $4.00 | 22.96 K | $72.27 M |
| 04/10/2026 | $4.08 | $4.01 (-1.72%) | $4.23 | $4.00 | 29.30 K | $72.45 M |
| 04/09/2026 | $4.07 | $4.00 (-1.72%) | $4.11 | $3.93 | 31.50 K | $72.27 M |
| 04/08/2026 | $3.93 | $4.03 (2.54%) | $4.24 | $3.93 | 39.61 K | $72.81 M |
| 04/07/2026 | $4.16 | $3.85 (-7.45%) | $4.23 | $3.85 | 24.96 K | $69.56 M |
| 04/06/2026 | $4.02 | $4.13 (2.74%) | $4.28 | $4.02 | 49.12 K | $74.62 M |
| 04/02/2026 | $4.11 | $4.05 (-1.46%) | $4.18 | $4.04 | 22.43 K | $73.18 M |
| 04/01/2026 | $4.16 | $4.11 (-1.2%) | $4.30 | $4.06 | 29.60 K | $74.26 M |
| 03/31/2026 | $3.89 | $4.10 (5.4%) | $4.24 | $3.78 | 76.80 K | $74.08 M |
| 03/30/2026 | $3.98 | $4.00 (0.5%) | $4.10 | $3.84 | 68.42 K | $72.27 M |
| 03/27/2026 | $3.99 | $3.98 (-0.25%) | $4.15 | $3.81 | 44.71 K | $71.91 M |
| 03/26/2026 | $3.93 | $4.02 (2.29%) | $4.17 | $3.92 | 28.60 K | $72.36 M |
| 03/25/2026 | $4.20 | $3.92 (-6.67%) | $4.41 | $3.92 | 43.19 K | $70.56 M |
| 03/24/2026 | $4.24 | $4.12 (-2.83%) | $4.37 | $4.09 | 33.02 K | $74.16 M |
| 03/23/2026 | $4.43 | $4.18 (-5.64%) | $4.59 | $3.96 | 71.20 K | $75.24 M |
| 03/20/2026 | $4.00 | $4.42 (10.5%) | $4.42 | $4.00 | 150.16 K | $79.56 M |
| 03/19/2026 | $3.62 | $3.91 (8.01%) | $3.99 | $3.57 | 56.84 K | $70.38 M |
| 03/18/2026 | $3.81 | $3.65 (-4.2%) | $3.82 | $3.57 | 37.11 K | $65.70 M |
| 03/17/2026 | $3.92 | $3.74 (-4.59%) | $3.92 | $3.72 | 18.90 K | $67.32 M |
| 03/16/2026 | $4.12 | $3.86 (-6.31%) | $4.14 | $3.66 | 64.81 K | $69.48 M |
| 03/13/2026 | $4.30 | $4.09 (-4.88%) | $4.39 | $4.09 | 37.30 K | $73.62 M |
| 03/12/2026 | $4.28 | $4.20 (-1.87%) | $4.28 | $4.19 | 37.82 K | $75.60 M |
| 03/11/2026 | $4.09 | $4.15 (1.47%) | $4.34 | $4.09 | 38.72 K | $74.70 M |
| 03/10/2026 | $3.67 | $4.14 (12.81%) | $4.24 | $3.54 | 69.83 K | $74.52 M |
| 03/09/2026 | $3.36 | $3.63 (8.04%) | $3.69 | $3.36 | 61.90 K | $65.34 M |
| 03/06/2026 | $3.60 | $3.46 (-3.89%) | $3.68 | $3.45 | 29.22 K | $62.28 M |
| 03/05/2026 | $3.78 | $3.56 (-5.82%) | $3.79 | $3.56 | 15.10 K | $64.08 M |
| 03/04/2026 | $3.72 | $3.74 (0.54%) | $3.99 | $3.72 | 31.50 K | $67.32 M |
| 03/03/2026 | $3.82 | $3.71 (-2.88%) | $3.82 | $3.60 | 30.45 K | $66.78 M |
| 03/02/2026 | $3.90 | $3.85 (-1.28%) | $4.08 | $3.81 | 73.94 K | $69.30 M |
| 02/27/2026 | $3.94 | $4.03 (2.28%) | $4.08 | $3.90 | 36.50 K | $72.54 M |
| 02/26/2026 | $4.09 | $4.04 (-1.22%) | $4.21 | $3.90 | 41.60 K | $72.72 M |
| 02/25/2026 | $4.19 | $4.12 (-1.67%) | $4.28 | $4.10 | 32.50 K | $74.16 M |
| 02/24/2026 | $4.16 | $4.23 (1.68%) | $4.41 | $4.06 | 61.70 K | $76.14 M |
| 02/23/2026 | $4.20 | $4.16 (-0.95%) | $4.30 | $4.12 | 30.20 K | $74.88 M |
| 02/20/2026 | $4.22 | $4.17 (-1.18%) | $4.33 | $4.05 | 34.29 K | $75.06 M |
| 02/19/2026 | $4.26 | $4.22 (-0.94%) | $4.41 | $4.21 | 29.64 K | $75.96 M |
| 02/18/2026 | $4.39 | $4.31 (-1.82%) | $4.60 | $4.27 | 41.30 K | $77.58 M |
| 02/17/2026 | $4.42 | $4.39 (-0.68%) | $4.63 | $4.23 | 39.02 K | $79.02 M |
| 02/13/2026 | $3.97 | $4.42 (11.34%) | $4.66 | $3.97 | 92.14 K | $79.56 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.
