SPRB | SPRUCE BIOSCIEN | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

SPRUCE BIOSCIEN (SPRB)

NASDAQ

$53.77+$0.07 (+0.13%)

Price as of Sep 11, 2026 7:30 PM EDT

$154.3M
Market Cap
N/A
1-Year Change
Biotechnology
Industry

1 Month
+15.71%

Low Price$49.77

High Price$63.40
3 Months
+9.36%

Low Price$41.45

High Price$63.40
1 Year
N/A

Low Price$7.75

High Price$182.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	54.78	56.08	53.09	53.70	-1.20%	88,507
09/10/2026	55.61	57.50	54.03	54.35	-2.49%	118,761
09/09/2026	58.52	59.01	55.70	55.74	-5.67%	96,355
09/08/2026	57.39	60.51	56.60	59.09	+2.00%	178,620
09/04/2026	57.37	58.19	56.57	57.93	+0.38%	104,946
09/03/2026	59.76	60.32	57.30	57.71	-3.28%	116,623
09/02/2026	56.52	60.13	56.52	59.67	+7.32%	268,135
09/01/2026	58.01	58.05	55.34	55.60	-5.71%	58,131
08/31/2026	60.54	60.90	57.58	58.97	-2.98%	44,913
08/28/2026	62.12	62.98	59.90	60.78	-3.98%	39,962
08/27/2026	62.00	63.56	60.55	63.30	+2.96%	80,304
08/26/2026	64.50	64.50	60.46	61.48	-3.03%	91,773
08/25/2026	58.82	64.15	58.00	63.40	+8.10%	147,298
08/24/2026	53.04	58.92	51.16	58.65	+13.71%	138,812
08/21/2026	52.48	53.00	49.03	51.58	-0.78%	62,308
08/20/2026	52.83	52.89	50.50	51.99	-1.84%	21,638
08/19/2026	54.18	54.93	52.02	52.96	+0.22%	88,226
08/18/2026	51.31	53.95	50.80	52.85	-0.14%	71,406
08/17/2026	51.57	53.60	48.92	52.92	+0.53%	34,802
08/14/2026	50.14	52.64	48.55	52.64	+5.77%	42,268
08/13/2026	47.33	51.25	47.31	49.77	+5.74%	50,689
08/12/2026	46.95	49.00	46.26	47.07	+1.42%	26,254
08/12/2026	-$6.68 Earnings
08/11/2026	46.41	47.45	46.11	46.41	+0.45%	24,251
08/10/2026	46.69	46.69	45.01	46.20	-1.43%	35,631
08/07/2026	47.00	47.43	45.88	46.87	+0.97%	33,989
08/06/2026	46.38	47.41	45.24	46.42	-0.41%	39,467
08/05/2026	46.80	47.13	45.35	46.61	+0.76%	28,120
08/04/2026	44.50	46.34	43.68	46.26	+7.23%	63,438
08/03/2026	42.02	44.38	41.46	43.14	+0.72%	48,265
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