S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

SPRUCE BIOSCIEN (SPRB)

NASDAQ

$49.90+$0.85 (+1.73%)

Price as of Jun 03, 2026 5:35 PM EDT

$141.1M
Market Cap
736.30%
1-Year Change
Biotechnology
Industry

1 Month
-17.38%

Low Price$48.25

High Price$59.37
3 Months
-8.80%

Low Price$48.25

High Price$70.50
1 Year
+400.51%

Low Price$7.75

High Price$182.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	48.09	50.75	48.00	49.05	-0.51%	65,280
06/02/2026	50.70	50.70	48.58	49.30	-2.76%	32,930
06/01/2026	50.92	53.08	50.00	50.70	-1.11%	31,196
05/29/2026	48.92	51.91	47.49	51.27	+4.23%	54,365
05/28/2026	50.33	51.51	48.00	49.19	-0.67%	50,146
05/27/2026	51.10	52.62	49.52	49.52	-4.42%	29,870
05/26/2026	52.42	54.06	51.10	51.81	+1.44%	50,390
05/22/2026	52.04	55.32	50.40	51.08	-3.08%	71,762
05/21/2026	50.51	53.00	49.55	52.70	+2.30%	51,661
05/20/2026	49.89	52.71	49.00	51.52	+6.77%	60,040
05/19/2026	51.53	51.61	48.25	48.25	-6.15%	90,179
05/18/2026	52.60	54.20	50.40	51.41	-4.41%	73,144
05/15/2026	57.92	57.92	53.30	53.78	-8.85%	48,977
05/14/2026	57.91	59.00	56.70	59.00	+2.52%	29,250
05/13/2026	55.67	59.20	55.67	57.55	+1.56%	49,406
05/13/2026	-$8.94 Earnings
05/12/2026	55.75	57.71	53.82	56.67	+0.47%	36,262
05/11/2026	57.53	58.38	55.65	56.40	-0.18%	45,699
05/08/2026	57.50	57.50	56.20	56.50	-0.12%	25,165
05/07/2026	57.08	57.39	55.55	56.57	-2.25%	21,364
05/06/2026	60.27	60.27	57.26	57.87	-2.48%	44,437
05/05/2026	60.08	60.08	58.01	59.34	-0.05%	32,489
05/04/2026	56.51	59.84	56.51	59.37	+3.65%	45,877
05/01/2026	57.23	57.51	55.88	57.28	-0.07%	30,434
04/30/2026	54.90	58.14	54.90	57.32	+3.24%	31,629
04/29/2026	54.90	57.36	54.33	55.52	+1.37%	47,341
04/28/2026	56.88	57.17	53.75	54.77	-4.21%	83,073
04/27/2026	56.09	58.29	55.38	57.18	+5.17%	109,216
04/24/2026	53.64	55.90	53.50	54.37	+0.67%	59,451
04/23/2026	54.29	55.89	52.25	54.01	+3.15%	92,385
04/22/2026	56.75	56.75	52.01	52.36	+1.30%	186,396
04/21/2026	58.00	58.69	51.36	51.69	-26.05%	649,435
04/20/2026	70.61	70.68	67.67	69.90	-0.58%	70,423
04/17/2026	68.51	74.00	68.51	70.30	+3.53%	32,063
04/16/2026	68.89	70.95	66.66	67.90	-2.05%	19,371
04/15/2026	68.01	71.46	66.82	69.32	+2.24%	54,644
04/14/2026	65.57	68.85	59.25	67.80	+5.10%	101,324
04/13/2026	63.24	68.48	61.98	64.51	+1.38%	62,441
04/10/2026	65.75	66.87	63.32	63.63	-3.61%	82,310
04/09/2026	63.50	68.00	63.50	66.01	+3.71%	84,067
04/08/2026	63.52	66.47	60.34	63.65	+2.41%	139,474
04/07/2026	63.65	64.49	58.39	62.15	-1.36%	61,297
04/06/2026	72.00	72.00	62.72	63.01	-10.62%	49,333
04/02/2026	69.53	71.56	67.50	70.50	+1.39%	37,545
04/01/2026	65.35	69.53	64.28	69.53	+6.40%	51,531
03/31/2026	58.78	65.35	58.61	65.35	+11.65%	22,498
03/30/2026	64.43	65.85	55.98	58.53	-7.15%	33,722
03/27/2026	69.00	70.25	61.39	63.04	-8.78%	38,209
03/26/2026	69.29	74.83	67.64	69.11	-1.23%	41,103
03/25/2026	71.50	80.00	65.34	69.97	+8.72%	99,448
03/24/2026	59.80	65.00	59.66	64.36	+9.40%	33,735
03/23/2026	61.22	62.02	55.89	58.83	+0.74%	29,489
03/20/2026	59.13	62.56	56.09	58.40	-1.09%	33,272
03/19/2026	59.74	64.33	58.06	59.05	+0.50%	37,923
03/18/2026	63.30	64.78	58.75	58.75	-8.63%	26,348
03/17/2026	61.19	65.00	58.21	64.30	+5.50%	33,566
03/16/2026	61.67	61.70	58.51	60.95	+1.48%	12,853
03/13/2026	60.99	62.25	57.00	60.06	+0.27%	30,078
03/12/2026	64.80	64.80	59.51	59.90	-6.67%	17,163
03/11/2026	62.64	66.99	62.64	64.18	+2.21%	36,701
03/10/2026	62.48	68.10	60.57	62.79	+1.09%	84,470
03/09/2026	52.47	64.61	52.47	62.11	+11.17%	77,122
03/09/2026	-$36.25 Earnings
03/06/2026	52.13	55.99	51.40	55.87	+3.89%	25,160
03/05/2026	57.00	57.10	52.01	53.78	-6.53%	38,166
03/04/2026	54.31	59.99	54.31	57.54	+3.06%	16,936
03/03/2026	54.12	55.83	53.00	55.83	+3.00%	14,863
03/02/2026	53.86	55.00	51.78	54.21	-1.34%	23,873
02/27/2026	59.27	59.34	54.94	54.94	-6.17%	15,651
02/26/2026	58.91	60.11	57.00	58.55	-0.31%	17,539
02/25/2026	59.10	62.94	58.00	58.73	+0.88%	38,259
02/24/2026	54.02	60.00	53.95	58.22	+8.66%	34,812
02/23/2026	51.00	55.27	48.50	53.58	+7.76%	41,352
02/20/2026	52.80	54.27	48.08	49.72	-5.51%	41,695
02/19/2026	53.01	53.47	49.12	52.62	-1.61%	58,442
02/18/2026	60.76	65.00	51.14	53.48	-8.18%	261,509
02/17/2026	65.42	65.42	51.59	58.25	-12.14%	134,748
02/13/2026	80.05	83.54	66.09	66.29	-20.09%	65,134
02/12/2026	80.00	84.38	78.30	82.96	+0.33%	25,273
02/11/2026	86.01	86.95	81.00	82.69	-1.12%	47,092
02/10/2026	77.24	86.62	75.59	83.63	+5.76%	41,029
02/09/2026	71.96	81.30	71.96	79.07	+9.21%	56,927
02/06/2026	71.17	74.40	71.00	72.40	+2.19%	29,999
02/05/2026	77.57	78.02	69.02	70.85	-10.58%	32,763
02/04/2026	80.89	81.40	75.10	79.23	-5.10%	19,778
02/03/2026	78.96	83.49	78.00	83.49	+7.05%	31,010
02/02/2026	76.76	78.23	76.00	77.99	+0.57%	18,393
01/30/2026	79.74	81.50	76.35	77.55	-2.89%	15,059
01/29/2026	80.94	83.50	78.00	79.86	-2.49%	14,276
01/28/2026	85.06	86.00	81.07	81.90	-2.78%	21,267
01/27/2026	80.91	84.50	80.85	84.24	+1.87%	18,034
01/26/2026	80.07	85.28	80.07	82.69	+1.44%	17,872
01/23/2026	86.48	86.48	79.55	81.52	-4.36%	21,874
01/22/2026	78.84	87.40	78.00	85.24	+8.01%	57,725
01/21/2026	72.96	78.92	72.59	78.92	+10.44%	36,580
01/20/2026	73.47	75.69	71.46	71.46	-2.82%	17,746
01/16/2026	74.76	78.21	73.37	73.53	-1.82%	22,913
01/15/2026	75.85	78.20	74.81	74.89	-4.44%	12,610
01/14/2026	79.69	84.50	74.00	78.37	-3.84%	45,423
01/13/2026	78.88	81.50	77.00	81.50	+4.76%	16,213