0.1399
price up icon5.27%   0.007
pre-market  Pre-market:  .13   -0.0099   -7.08%
loading

Spruce Biosciences Inc Stock (SPRB) Price History

The historical daily chart and data for Spruce Biosciences Inc stock (SPRB), show that the latest closing stock price as of April 24, 2025, is $0.1399.
  • Spruce Biosciences Inc all-time high stock price is $35.60, occurred on November 27, 2020.
  • The lowest Spruce Biosciences Inc stock price recorded was $0.11 on April 17, 2025. Since then, Spruce Biosciences Inc's stock price has risen over 27.18% to $0.1399 now.
  • The 52-week high stock price for SPRB is $0.87, representing a 521.87% increase from the current share price, occurred on May 09, 2024.
  • The 52-week low stock price for SPRB is $0.11, indicating a -21.37% decrease from the current share price, occurred on April 17, 2025.
  • The closing price of Spruce Biosciences Inc (SPRB) stock in the beginning of 2024 was $4.59. The stock closed the year at $1.0974, a loss of over -76.09% for the year.
The table below shows more information about SPRB historical price data:
Date High Low High - Low Volume % Change
Apr 24, 2025 $0.14 $0.128 $0.012 2,315,047.0 +5.27%
Apr 23, 2025 $0.1349 $0.125 $0.0099 1,087,787.0 +2.55%
Apr 22, 2025 $0.135 $0.1213 $0.0137 2,343,964.0 +6.93%
Apr 21, 2025 $0.1339 $0.1151 $0.0188 2,663,013.0 +2.11%
Apr 17, 2025 $0.1256 $0.11 $0.0156 3,973,109.0 -3.50%
Apr 16, 2025 $0.1382 $0.1177 $0.0205 4,379,098.0 -6.82%
Apr 15, 2025 $0.1894 $0.1255 $0.0639 29,856,350.0 -58.02%
Apr 14, 2025 $0.3158 $0.2966 $0.0192 106,685.0 +8.04%
Apr 11, 2025 $0.3115 $0.2685 $0.043 434,215.0 -1.39%
Apr 10, 2025 $0.3096 $0.2678 $0.0418 253,833.0 +0.00%
Apr 09, 2025 $0.30 $0.26 $0.04 209,850.0 +5.92%
Apr 08, 2025 $0.293 $0.27 $0.023 154,045.0 +1.81%
Apr 07, 2025 $0.2903 $0.257 $0.0333 358,752.0 -2.48%
Apr 04, 2025 $0.31 $0.27 $0.04 682,352.0 -4.13%
Apr 03, 2025 $0.2966 $0.2626 $0.034 885,991.0 -0.10%
Apr 02, 2025 $0.296 $0.26 $0.036 438,714.0 +9.21%
Apr 01, 2025 $0.2902 $0.26 $0.0302 742,386.0 -7.51%
Mar 31, 2025 $0.30 $0.2825 $0.0175 128,191.0 -1.69%
Mar 28, 2025 $0.3179 $0.2801 $0.0378 339,677.0 -7.06%
Mar 27, 2025 $0.3198 $0.305 $0.0148 46,889.0 -0.47%
Mar 26, 2025 $0.3299 $0.3044 $0.0255 110,545.0 -1.24%

Spruce Biosciences Inc Stock (SPRB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Spruce Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spruce Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Spruce Biosciences Inc Stock (SPRB) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $0.3158 $0.11 $0.2058 53,200,238.0 -51.78%
Mar, 2025 $0.4149 $0.2801 $0.1348 3,549,618.0 -25.42%
Feb, 2025 $0.446 $0.36 $0.086 8,000,850.0 +3.73%
Jan, 2025 $0.439 $0.3421 $0.0969 9,724,038.0 -10.71%

Spruce Biosciences Inc Stock (SPRB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.5664 $0.365 $0.2014 17,479,079.0 -22.14%
Nov, 2024 $0.574 $0.4716 $0.1024 5,562,485.0 +2.90%
Oct, 2024 $0.608 $0.425 $0.183 11,179,783.0 +11.86%
Sep, 2024 $0.4847 $0.42 $0.0647 8,310,925.0 +2.19%
Aug, 2024 $0.5229 $0.4112 $0.1118 9,109,186.0 -10.12%
Jul, 2024 $0.5974 $0.5101 $0.0873 8,650,436.0 -0.14%
Jun, 2024 $0.7399 $0.503 $0.2369 11,473,917.0 -30.14%
May, 2024 $0.87 $0.67 $0.20 10,537,817.0 +4.68%
Apr, 2024 $0.8698 $0.6711 $0.1987 13,969,353.0 -9.91%
Mar, 2024 $5.95 $0.6786 $5.27 58,082,194.0 -84.28%
Feb, 2024 $5.78 $2.87 $2.91 9,400,259.0 +36.61%
Jan, 2024 $3.88 $2.21 $1.67 4,791,234.0 +24.91%

Spruce Biosciences Inc Stock (SPRB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.25 $1.44 $1.81 5,195,904.0 +109.29%
Nov, 2023 $1.47 $1.01 $0.46 3,115,682.0 +22.81%
Oct, 2023 $2.31 $1.03 $1.28 2,015,286.0 -49.56%
Sep, 2023 $2.75 $2.14 $0.6075 2,227,729.0 +0.44%
Aug, 2023 $2.39 $2.08 $0.31 1,124,961.0 +0.00%
Jul, 2023 $2.32 $2.00 $0.32 1,061,981.0 +4.65%
Jun, 2023 $2.54 $2.02 $0.52 3,947,557.0 -11.52%
May, 2023 $2.65 $2.02 $0.628 2,013,911.0 +17.96%
Apr, 2023 $2.33 $1.90 $0.43 2,340,442.0 -6.79%
Mar, 2023 $2.53 $2.12 $0.41 3,345,634.0 -2.64%
Feb, 2023 $3.57 $2.14 $1.43 6,628,741.0 -23.05%
Jan, 2023 $3.38 $1.08 $2.30 86,801,002.0 +168.82%
$20.54
price up icon 2.04%
$68.96
price down icon 2.60%
$32.03
price up icon 1.07%
$36.70
price up icon 10.44%
$120.54
price up icon 4.97%
biotechnology ONC
$256.16
price up icon 2.82%
Cap:     |  Volume (24h):