Get the Stockscreener App
133.24
2.56%
3.32
After Hours:
143.00
9.76
+7.33%
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 October 24, 2025, is $133.24.
- Spruce Biosciences Inc all-time high stock price is $543.38, occurred on July 15, 2025.
- The lowest Spruce Biosciences Inc stock price recorded was $0.0779 on April 28, 2025. Since then, Spruce Biosciences Inc's stock price has risen over 170.94K% to $133.24 now.
- The 52-week high stock price for SPRB is $543.38, representing a 307.82% increase from the current share price, occurred on July 15, 2025.
- The 52-week low stock price for SPRB is $7.26, indicating a -94.55% decrease from the current share price, occurred on September 29, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 24, 2025 | $137.4 | $130.0 | $7.37 | 39,964.0 | +2.56% |
| Oct 23, 2025 | $140.4 | $128.4 | $12.01 | 62,116.0 | -7.55% |
| Oct 22, 2025 | $144.0 | $128.5 | $15.46 | 87,383.0 | +8.48% |
| Oct 21, 2025 | $148.9 | $129.5 | $19.34 | 124,058.0 | -12.57% |
| Oct 20, 2025 | $154.9 | $143.0 | $11.95 | 93,381.0 | -6.12% |
| Oct 17, 2025 | $159.4 | $151.8 | $7.58 | 136,144.0 | +0.77% |
| Oct 16, 2025 | $163.0 | $150.0 | $13.00 | 116,972.0 | -1.54% |
| Oct 15, 2025 | $179.9 | $158.0 | $21.95 | 170,814.0 | -10.09% |
| Oct 14, 2025 | $188.2 | $156.7 | $31.56 | 192,122.0 | +11.26% |
| Oct 13, 2025 | $183.0 | $152.0 | $30.97 | 146,778.0 | -8.40% |
| Oct 10, 2025 | $199.2 | $161.9 | $37.34 | 322,050.0 | -0.98% |
| Oct 09, 2025 | $180.0 | $140.5 | $39.50 | 343,394.0 | +9.52% |
| Oct 08, 2025 | $175.0 | $138.0 | $36.99 | 756,752.0 | -12.34% |
| Oct 07, 2025 | $240.0 | $175.0 | $65.00 | 2,027,202.0 | +40.03% |
| Oct 06, 2025 | $170.0 | $30.03 | $140.0 | 24,337,265.0 | +1,378% |
| Oct 03, 2025 | $8.95 | $7.88 | $1.07 | 24,572.0 | +2.56% |
| Oct 02, 2025 | $9.09 | $8.55 | $0.54 | 11,828.0 | -3.37% |
| Oct 01, 2025 | $9.29 | $8.68 | $0.615 | 8,011.0 | -0.56% |
| Sep 30, 2025 | $9.78 | $8.49 | $1.29 | 34,441.0 | -7.73% |
| Sep 29, 2025 | $10.20 | $7.26 | $2.94 | 69,097.0 | +25.16% |
| Sep 26, 2025 | $7.97 | $7.75 | $0.22 | 824.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $240.0 | $7.88 | $232.1 | 29,040,770.0 | +1,389% |
| Sep, 2025 | $11.64 | $7.26 | $4.38 | 288,789.0 | -98.35% |
| Jul, 2025 | $543.4 | $543.4 | $0.00 | 28.64 | +0.00% |
1.11%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):