5 DAY PERFORMANCE
+131.65%
1 MONTH PERFORMANCE
+114.04%
3 MONTH PERFORMANCE
+52.50%
6 MONTH PERFORMANCE
-8.50%
YEAR-TO-DATE PERFORMANCE
-28.09%
1 YEAR PERFORMANCE
+12.27%
Spruce Power Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.55 | $1.56 (0.65%) | $1.64 | $1.53 | 20.75 K | |
| 10/08/2026 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.53 | 101.23 K | $31.97 M |
| 10/07/2026 | $1.58 | $1.62 (2.53%) | $1.68 | $1.55 | 74.78 K | $33.20 M |
| 10/06/2026 | $1.56 | $1.61 (3.21%) | $1.63 | $1.56 | 30.60 K | $32.99 M |
| 10/05/2026 | $1.56 | $1.56 (0%) | $1.61 | $1.48 | 58.90 K | $31.97 M |
| 10/02/2026 | $1.57 | $1.58 (0.64%) | $1.62 | $1.53 | 86.97 K | $32.38 M |
| 10/01/2026 | $1.71 | $1.58 (-7.6%) | $1.72 | $1.57 | 81.84 K | $32.38 M |
| 09/30/2026 | $1.77 | $1.71 (-3.39%) | $1.81 | $1.71 | 69.15 K | $35.04 M |
| 09/29/2026 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.78 | 61.38 K | $36.68 M |
| 09/28/2026 | $1.94 | $1.81 (-6.7%) | $1.94 | $1.78 | 105.88 K | $37.09 M |
| 09/25/2026 | $1.96 | $1.94 (-1.02%) | $1.96 | $1.83 | 105.10 K | $39.75 M |
| 09/24/2026 | $2.01 | $2.00 (-0.5%) | $2.10 | $1.93 | 197.44 K | $40.98 M |
| 09/23/2026 | $1.97 | $1.92 (-2.54%) | $1.98 | $1.86 | 175.22 K | $39.34 M |
| 09/22/2026 | $2.10 | $2.01 (-4.29%) | $2.12 | $1.96 | 305.22 K | $41.19 M |
| 09/21/2026 | $2.28 | $2.04 (-10.53%) | $2.35 | $2.00 | 1.35 M | $41.80 M |
| 09/18/2026 | $1.75 | $1.91 (9.14%) | $2.00 | $1.75 | 546.04 K | $39.14 M |
| 09/17/2026 | $1.66 | $1.63 (-1.81%) | $1.74 | $1.63 | 105.42 K | $33.40 M |
| 09/16/2026 | $1.79 | $1.63 (-8.94%) | $1.97 | $1.63 | 451.86 K | $33.40 M |
| 09/15/2026 | $1.53 | $1.65 (7.84%) | $1.68 | $1.47 | 207.79 K | $33.81 M |
| 09/14/2026 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.51 | 79.54 K | $31.35 M |
| 09/11/2026 | $1.70 | $1.64 (-3.53%) | $1.74 | $1.63 | 31.32 K | $33.60 M |
| 09/10/2026 | $1.71 | $1.70 (-0.58%) | $1.74 | $1.68 | 82.55 K | $34.83 M |
| 09/09/2026 | $1.78 | $1.71 (-3.93%) | $1.79 | $1.71 | 57.22 K | $35.04 M |
| 09/08/2026 | $1.77 | $1.78 (0.56%) | $1.90 | $1.76 | 68.35 K | $36.47 M |
| 09/04/2026 | $1.77 | $1.78 (0.56%) | $1.83 | $1.76 | 26.26 K | $36.47 M |
| 09/03/2026 | $1.75 | $1.77 (1.14%) | $1.81 | $1.75 | 22.42 K | $36.27 M |
| 09/02/2026 | $1.78 | $1.74 (-2.25%) | $1.83 | $1.74 | 56.81 K | $35.65 M |
| 09/01/2026 | $1.86 | $1.78 (-4.3%) | $1.87 | $1.78 | 43.40 K | $36.47 M |
| 08/31/2026 | $1.86 | $1.86 (0%) | $1.87 | $1.83 | 29.07 K | $38.11 M |
| 08/28/2026 | $1.88 | $1.87 (-0.53%) | $1.92 | $1.85 | 20.90 K | $38.32 M |
| 08/27/2026 | $2.05 | $1.88 (-8.29%) | $2.05 | $1.87 | 71.50 K | $38.52 M |
| 08/26/2026 | $2.14 | $2.00 (-6.54%) | $2.16 | $2.00 | 66.11 K | $40.98 M |
| 08/25/2026 | $1.94 | $2.14 (10.31%) | $2.22 | $1.94 | 141.29 K | $43.85 M |
| 08/24/2026 | $1.96 | $1.92 (-2.04%) | $1.96 | $1.90 | 49.20 K | $39.34 M |
| 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 |
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.
