S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

SPRUCE BIOSCIEN (SPRB)

NASDAQ

$43.33+$0.50 (+1.17%)

Price as of Aug 03, 2026 11:33 AM EDT

$117.9M
Market Cap
626.55%
1-Year Change
Biotechnology
Industry

1 Month
-20.69%

Low Price$41.45

High Price$51.85
3 Months
-25.28%

Low Price$41.45

High Price$59.34
1 Year
+626.55%

Low Price$7.75

High Price$182.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	43.06	43.30	42.00	42.83	-1.25%	23,414
07/30/2026	41.99	43.49	41.99	43.37	+4.63%	59,188
07/29/2026	41.07	43.08	40.55	41.45	-0.36%	44,709
07/28/2026	42.16	43.29	40.33	41.60	-0.93%	63,151
07/27/2026	42.64	45.51	41.98	41.99	-2.53%	67,802
07/24/2026	44.30	45.00	41.53	43.08	-4.25%	106,727
07/23/2026	44.16	45.06	42.51	44.99	+0.87%	42,529
07/22/2026	45.27	45.28	44.16	44.60	-2.36%	38,284
07/21/2026	44.26	46.27	44.26	45.68	+2.65%	50,903
07/20/2026	44.21	45.41	43.25	44.50	+2.20%	28,179
07/17/2026	43.24	45.75	42.70	43.54	-1.67%	74,248
07/16/2026	45.20	45.54	43.27	44.28	-2.55%	86,797
07/15/2026	47.50	48.50	44.69	45.44	-1.98%	94,830
07/14/2026	49.34	49.98	46.19	46.36	-4.18%	88,561
07/13/2026	51.57	52.85	48.10	48.38	-3.38%	103,695
07/10/2026	51.38	51.98	49.26	50.07	-3.23%	56,519
07/09/2026	50.82	51.99	49.83	51.74	+3.90%	57,123
07/08/2026	50.69	51.37	48.61	49.80	-1.91%	57,655
07/07/2026	52.00	52.57	49.70	50.77	-2.08%	77,085
07/06/2026	53.40	54.22	51.60	51.85	-1.26%	33,431
07/02/2026	52.81	55.21	51.03	52.51	-0.07%	68,838
07/01/2026	53.04	54.94	50.86	52.55	-2.69%	53,021
06/30/2026	55.32	56.80	53.49	54.00	-3.36%	103,998
06/29/2026	55.17	57.00	54.05	55.88	+1.40%	80,098
06/26/2026	51.84	55.35	51.78	55.11	+4.43%	423,362
06/25/2026	52.00	53.67	50.11	52.77	+1.74%	56,540
06/24/2026	52.50	52.51	50.39	51.87	-0.52%	30,832
06/23/2026	53.49	55.10	52.14	52.14	-4.68%	53,260
06/22/2026	52.05	55.95	52.00	54.70	+4.47%	96,393
06/18/2026	49.48	52.90	49.48	52.36	+7.38%	171,081
06/17/2026	47.72	51.60	46.49	48.76	+3.52%	73,424
06/16/2026	50.92	51.52	47.10	47.10	-5.62%	61,587
06/15/2026	51.79	52.13	48.61	49.91	-3.83%	69,009
06/12/2026	49.18	53.25	49.02	51.89	+5.67%	80,929
06/11/2026	47.01	49.88	46.50	49.11	+4.19%	69,379
06/10/2026	48.53	50.38	47.13	47.13	-3.88%	34,052
06/09/2026	50.72	52.18	46.70	49.03	-0.59%	42,614
06/08/2026	50.69	51.10	48.67	49.32	-2.20%	31,276
06/05/2026	53.22	53.22	48.64	50.43	-5.15%	33,888
06/04/2026	50.02	54.32	50.02	53.17	+8.40%	67,459
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