5 DAY PERFORMANCE
+93.65%
1 MONTH PERFORMANCE
+63.39%
3 MONTH PERFORMANCE
+20.79%
6 MONTH PERFORMANCE
-12.02%
YEAR-TO-DATE PERFORMANCE
-28.09%
1 YEAR PERFORMANCE
+155.94%
Spruce Power Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.86 | $1.95 (4.84%) | $1.96 | $1.86 | 95.03 K | $39.96 M |
| 08/20/2026 | $1.82 | $1.86 (2.2%) | $1.93 | $1.82 | 44.04 K | $38.11 M |
| 08/19/2026 | $1.95 | $1.84 (-5.64%) | $1.95 | $1.82 | 18.20 K | $37.70 M |
| 08/18/2026 | $1.88 | $1.89 (0.53%) | $1.94 | $1.86 | 39.47 K | $38.73 M |
| 08/17/2026 | $1.79 | $1.90 (6.15%) | $1.99 | $1.79 | 166.23 K | $38.93 M |
| 08/14/2026 | $1.92 | $1.84 (-4.17%) | $1.99 | $1.82 | 225.05 K | $37.70 M |
| 08/13/2026 | $2.10 | $1.83 (-12.86%) | $2.18 | $1.68 | 238.48 K | $37.50 M |
| 08/12/2026 | $2.14 | $2.12 (-0.93%) | $2.19 | $1.95 | 126.72 K | $43.44 M |
| 08/11/2026 | $2.22 | $2.09 (-5.86%) | $2.33 | $2.07 | 38.67 K | $42.83 M |
| 08/10/2026 | $2.17 | $2.22 (2.3%) | $2.26 | $2.16 | 14.40 K | $45.49 M |
| 08/07/2026 | $2.33 | $2.17 (-6.87%) | $2.33 | $2.17 | 25.17 K | $39.43 M |
| 08/06/2026 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.27 | 12.05 K | $41.79 M |
| 08/05/2026 | $2.40 | $2.39 (-0.42%) | $2.47 | $2.31 | 54.93 K | $43.43 M |
| 08/04/2026 | $2.17 | $2.35 (8.29%) | $2.39 | $2.15 | 58.78 K | $42.70 M |
| 08/03/2026 | $1.99 | $2.12 (6.53%) | $2.20 | $1.95 | 58.51 K | $38.52 M |
| 07/31/2026 | $1.95 | $1.95 (0%) | $2.00 | $1.91 | 18.04 K | $35.43 M |
| 07/30/2026 | $1.98 | $1.95 (-1.52%) | $2.02 | $1.94 | 41.44 K | $35.43 M |
| 07/29/2026 | $2.13 | $1.99 (-6.57%) | $2.13 | $1.94 | 55.13 K | $36.16 M |
| 07/28/2026 | $2.18 | $2.10 (-3.67%) | $2.18 | $2.06 | 22.20 K | $38.16 M |
| 07/27/2026 | $2.17 | $2.13 (-1.84%) | $2.18 | $2.05 | 52.25 K | $38.70 M |
| 07/24/2026 | $2.24 | $2.17 (-3.13%) | $2.37 | $2.15 | 30.44 K | $39.43 M |
| 07/23/2026 | $2.23 | $2.24 (0.45%) | $2.30 | $2.19 | 17.03 K | $40.70 M |
| 07/22/2026 | $2.33 | $2.28 (-2.15%) | $2.33 | $2.25 | 8.94 K | $41.43 M |
| 07/21/2026 | $2.28 | $2.29 (0.44%) | $2.37 | $2.24 | 26.40 K | $41.61 M |
| 07/20/2026 | $2.41 | $2.27 (-5.81%) | $2.41 | $2.25 | 25.21 K | $41.25 M |
| 07/17/2026 | $2.30 | $2.40 (4.35%) | $2.44 | $2.27 | 24.59 K | $43.61 M |
| 07/16/2026 | $2.36 | $2.31 (-2.12%) | $2.36 | $2.30 | 13.40 K | $41.97 M |
| 07/15/2026 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.36 | 18.34 K | $42.88 M |
| 07/14/2026 | $2.38 | $2.38 (0%) | $2.44 | $2.33 | 22.57 K | $43.25 M |
| 07/13/2026 | $2.40 | $2.33 (-2.92%) | $2.41 | $2.33 | 16.95 K | $42.34 M |
| 07/10/2026 | $2.39 | $2.40 (0.42%) | $2.43 | $2.35 | 11.10 K | $43.61 M |
| 07/09/2026 | $2.39 | $2.40 (0.42%) | $2.44 | $2.33 | 36.13 K | $43.61 M |
| 07/08/2026 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.32 | 19.50 K | $43.06 M |
| 07/07/2026 | $2.46 | $2.41 (-2.03%) | $2.50 | $2.34 | 49.31 K | $43.79 M |
| 07/06/2026 | $2.43 | $2.47 (1.65%) | $2.53 | $2.42 | 50.30 K | $44.88 M |
| 07/02/2026 | $2.59 | $2.46 (-5.02%) | $2.60 | $2.44 | 36.14 K | $44.70 M |
| 07/01/2026 | $2.86 | $2.56 (-10.49%) | $2.86 | $2.55 | 43.61 K | $46.52 M |
| 06/30/2026 | $2.63 | $2.58 (-1.9%) | $2.66 | $2.58 | 19.59 K | $46.88 M |
| 06/29/2026 | $2.68 | $2.64 (-1.49%) | $2.70 | $2.58 | 20.92 K | $47.97 M |
| 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 |
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.
