SPRB | SPRUCE BIOSCIEN | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

SPRUCE BIOSCIEN (SPRB)

NASDAQ

$46.17+$3.44 (+8.04%)

Price as of Oct 22, 2026 7:30 PM EDT

$122.8M
Market Cap
-69.59%
1-Year Change
Biotechnology
Industry

1 Month
-20.43%

Low Price$38.98

High Price$49.99
3 Months
-6.46%

Low Price$38.98

High Price$63.40
1 Year
-69.59%

Low Price$38.98

High Price$140.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	41.00	42.73	40.82	42.73	+3.64%	61,508
10/20/2026	40.57	42.65	40.40	41.23	+2.05%	52,598
10/19/2026	39.97	41.00	39.25	40.40	+1.89%	57,102
10/16/2026	41.53	41.84	39.21	39.65	-4.39%	88,433
10/15/2026	39.00	41.88	39.00	41.47	+6.39%	63,782
10/14/2026	40.00	41.44	38.06	38.98	-3.40%	113,386
10/13/2026	42.80	42.91	40.19	40.35	-5.88%	110,799
10/12/2026	44.09	44.94	42.55	42.87	-2.68%	74,873
10/09/2026	44.84	45.04	42.80	44.05	-3.27%	83,764
10/08/2026	43.50	45.65	43.34	45.54	+2.57%	50,815
10/07/2026	42.56	45.40	42.37	44.40	+3.77%	59,701
10/06/2026	45.60	46.72	42.50	42.79	-5.80%	101,894
10/05/2026	45.51	46.80	43.83	45.42	-0.63%	65,087
10/02/2026	46.58	47.73	44.13	45.71	+2.10%	77,239
10/01/2026	48.15	49.20	44.47	44.77	-7.84%	79,629
09/30/2026	47.78	49.95	47.76	48.58	+2.77%	61,255
09/29/2026	47.55	48.00	46.55	47.27	-0.51%	84,207
09/28/2026	48.28	48.99	47.01	47.51	-2.48%	42,365
09/25/2026	49.22	49.31	47.54	48.72	-0.61%	37,189
09/24/2026	49.01	49.50	47.58	49.02	-0.80%	85,778
09/23/2026	50.50	50.74	45.01	49.42	-1.15%	174,770
09/22/2026	54.00	54.98	49.23	49.99	-6.91%	140,376
09/21/2026	53.84	55.06	53.07	53.70	+1.23%	97,023
09/18/2026	53.04	53.86	51.80	53.05	-1.50%	99,578
09/17/2026	56.22	57.11	53.28	53.86	-0.55%	135,266
09/16/2026	55.01	56.27	53.26	54.16	-1.82%	100,403
09/15/2026	55.99	56.36	54.51	55.17	-2.96%	110,112
09/14/2026	53.28	57.55	52.66	56.85	+5.87%	102,622
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