5 DAY PERFORMANCE
-43.95%
1 MONTH PERFORMANCE
+5.51%
3 MONTH PERFORMANCE
+87.58%
6 MONTH PERFORMANCE
+51.05%
YEAR-TO-DATE PERFORMANCE
-3.37%
1 YEAR PERFORMANCE
+3.61%
Spruce Power Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.16 | $5.30 (2.71%) | $5.32 | $5.10 | 89.64 K | $95.40 M |
| 12/04/2025 | $5.10 | $5.09 (-0.2%) | $5.29 | $5.05 | 38.08 K | $91.62 M |
| 12/03/2025 | $5.15 | $5.14 (-0.19%) | $5.38 | $5.04 | 87.42 K | $92.52 M |
| 12/02/2025 | $5.30 | $5.12 (-3.4%) | $5.35 | $4.89 | 163.45 K | $92.16 M |
| 12/01/2025 | $4.96 | $5.36 (8.06%) | $5.70 | $4.96 | 231.67 K | $96.48 M |
| 11/28/2025 | $4.96 | $4.97 (0.2%) | $5.10 | $4.87 | 77.60 K | $89.46 M |
| 11/26/2025 | $5.12 | $5.00 (-2.34%) | $5.14 | $4.76 | 152.38 K | $90.00 M |
| 11/25/2025 | $4.58 | $5.07 (10.7%) | $5.10 | $4.46 | 276.93 K | $91.26 M |
| 11/24/2025 | $5.11 | $4.46 (-12.72%) | $5.30 | $3.87 | 701.20 K | $80.28 M |
| 11/21/2025 | $4.94 | $5.14 (4.05%) | $5.24 | $4.90 | 256.68 K | $92.52 M |
| 11/20/2025 | $4.49 | $5.04 (12.25%) | $5.18 | $4.49 | 346.70 K | $90.72 M |
| 11/19/2025 | $6.00 | $4.36 (-27.33%) | $6.09 | $4.21 | 1.07 M | $78.48 M |
| 11/18/2025 | $5.13 | $5.98 (16.57%) | $6.11 | $5.11 | 804.40 K | $107.63 M |
| 11/17/2025 | $5.25 | $5.11 (-2.67%) | $5.75 | $5.00 | 567.90 K | $91.98 M |
| 11/14/2025 | $5.01 | $5.19 (3.59%) | $5.30 | $4.85 | 786.51 K | $93.42 M |
| 11/13/2025 | $4.56 | $5.15 (12.94%) | $5.77 | $4.51 | 2.52 M | $92.70 M |
| 11/12/2025 | $3.18 | $4.72 (48.43%) | $4.98 | $3.15 | 8.04 M | $84.96 M |
| 11/11/2025 | $3.00 | $3.05 (1.67%) | $3.15 | $2.97 | 1.09 M | $54.90 M |
| 11/10/2025 | $2.78 | $3.00 (7.91%) | $3.17 | $2.74 | 334.04 K | $54.00 M |
| 11/07/2025 | $2.60 | $2.72 (4.62%) | $2.74 | $2.46 | 461.09 K | $48.74 M |
| 11/06/2025 | $2.63 | $2.63 (0%) | $2.73 | $2.61 | 279.16 K | $47.12 M |
| 11/05/2025 | $2.66 | $2.66 (0%) | $2.71 | $2.61 | 31.80 K | $47.66 M |
| 11/04/2025 | $2.73 | $2.67 (-2.2%) | $2.79 | $2.65 | 35.05 K | $47.84 M |
| 11/03/2025 | $2.79 | $2.79 (0%) | $2.83 | $2.71 | 82.30 K | $49.99 M |
| 10/31/2025 | $2.90 | $2.80 (-3.45%) | $2.93 | $2.77 | 94.32 K | $50.17 M |
| 10/30/2025 | $2.86 | $2.90 (1.4%) | $2.96 | $2.86 | 63.11 K | $51.96 M |
| 10/29/2025 | $3.03 | $2.91 (-3.96%) | $3.23 | $2.80 | 242.79 K | $52.14 M |
| 10/28/2025 | $2.84 | $3.00 (5.63%) | $3.02 | $2.71 | 187.81 K | $53.75 M |
| 10/27/2025 | $2.59 | $2.73 (5.41%) | $2.79 | $2.57 | 154.81 K | $48.92 M |
| 10/24/2025 | $2.77 | $2.61 (-5.78%) | $2.80 | $2.61 | 28.74 K | $46.76 M |
| 10/23/2025 | $2.66 | $2.72 (2.26%) | $2.78 | $2.66 | 24.30 K | $48.74 M |
| 10/22/2025 | $2.93 | $2.71 (-7.51%) | $2.98 | $2.62 | 52.25 K | $48.56 M |
| 10/21/2025 | $2.90 | $2.98 (2.76%) | $3.02 | $2.85 | 343.10 K | $53.39 M |
| 10/20/2025 | $2.69 | $2.90 (7.81%) | $2.98 | $2.67 | 127.30 K | $51.96 M |
| 10/17/2025 | $2.73 | $2.80 (2.56%) | $2.90 | $2.70 | 104.15 K | $50.17 M |
| 10/16/2025 | $2.96 | $2.73 (-7.77%) | $2.97 | $2.65 | 62.74 K | $48.92 M |
| 10/15/2025 | $3.02 | $2.96 (-1.99%) | $3.05 | $2.86 | 40.81 K | $53.04 M |
| 10/14/2025 | $2.99 | $3.03 (1.34%) | $3.09 | $2.90 | 79.96 K | $54.29 M |
| 10/13/2025 | $3.11 | $3.03 (-2.57%) | $3.15 | $3.00 | 88.60 K | $54.29 M |
| 10/10/2025 | $3.26 | $3.02 (-7.36%) | $3.41 | $3.02 | 104.20 K | $54.11 M |
| 10/09/2025 | $2.84 | $3.26 (14.79%) | $3.28 | $2.84 | 119.54 K | $58.41 M |
| 10/08/2025 | $2.95 | $2.86 (-3.05%) | $3.06 | $2.78 | 155.61 K | $51.24 M |
| 10/07/2025 | $3.20 | $3.04 (-5%) | $3.23 | $2.90 | 122.80 K | $54.47 M |
| 10/06/2025 | $2.94 | $3.18 (8.16%) | $3.38 | $2.88 | 294.04 K | $56.98 M |
| 10/03/2025 | $2.66 | $2.88 (8.27%) | $2.92 | $2.60 | 141.95 K | $51.60 M |
| 10/02/2025 | $2.41 | $2.64 (9.54%) | $2.67 | $2.35 | 106.90 K | $47.30 M |
| 10/01/2025 | $2.45 | $2.45 (0%) | $2.52 | $2.36 | 330.30 K | $43.90 M |
| 09/30/2025 | $2.30 | $2.45 (6.52%) | $2.74 | $2.27 | 398.21 K | $43.90 M |
| 09/29/2025 | $2.06 | $2.25 (9.22%) | $2.35 | $2.03 | 204.90 K | $40.31 M |
| 09/26/2025 | $1.84 | $2.08 (13.04%) | $2.08 | $1.81 | 704.00 K | $37.27 M |
| 09/25/2025 | $1.70 | $1.81 (6.47%) | $1.83 | $1.64 | 98.24 K | $32.43 M |
| 09/24/2025 | $1.59 | $1.70 (6.92%) | $1.73 | $1.59 | 100.72 K | $30.46 M |
| 09/23/2025 | $1.67 | $1.59 (-4.79%) | $1.67 | $1.54 | 150.20 K | $28.49 M |
| 09/22/2025 | $1.74 | $1.74 (0%) | $1.77 | $1.70 | 23.63 K | $31.18 M |
| 09/19/2025 | $1.83 | $1.76 (-3.83%) | $1.83 | $1.75 | 76.84 K | $31.53 M |
| 09/18/2025 | $1.79 | $1.83 (2.23%) | $1.86 | $1.79 | 80.35 K | $32.79 M |
| 09/17/2025 | $1.78 | $1.76 (-1.12%) | $1.84 | $1.75 | 71.60 K | $31.53 M |
| 09/16/2025 | $1.68 | $1.81 (7.74%) | $1.83 | $1.66 | 164.07 K | $32.43 M |
| 09/15/2025 | $1.66 | $1.70 (2.41%) | $1.72 | $1.60 | 91.42 K | $30.46 M |
| 09/12/2025 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.60 | 64.10 K | $29.56 M |
| 09/11/2025 | $1.59 | $1.67 (5.03%) | $1.71 | $1.58 | 248.80 K | $29.92 M |
| 09/10/2025 | $1.56 | $1.61 (3.21%) | $1.65 | $1.56 | 63.90 K | $28.85 M |
| 09/09/2025 | $1.53 | $1.59 (3.92%) | $1.64 | $1.53 | 125.89 K | $28.49 M |
| 09/08/2025 | $1.54 | $1.54 (0%) | $1.59 | $1.47 | 60.14 K | $27.59 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.
