0.6972
price up icon0.03%   +0.004
 
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, 2024, is $0.6972.
  • 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 $0.6711 on April 22, 2024. Since then, Spruce Biosciences Inc's stock price has risen over 3.89% to $0.6972 now.
  • The 52-week high stock price for SPRB is $5.95, representing a 753.41% increase from the current share price, occurred on March 08, 2024.
  • The 52-week low stock price for SPRB is $0.6711, indicating a -3.74% decrease from the current share price, occurred on April 22, 2024.
  • The closing price of Spruce Biosciences Inc (SPRB) stock in the beginning of 2023 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, 2024 $0.7127 $0.6894 $0.0233 300,442.0 +0.01%
Apr 23, 2024 $0.7488 $0.6956 $0.0532 1,022,240.0 +1.33%
Apr 22, 2024 $0.7029 $0.6711 $0.0318 455,722.0 -1.20%
Apr 19, 2024 $0.7112 $0.6873 $0.0239 627,675.0 -0.09%
Apr 18, 2024 $0.716 $0.693 $0.023 289,661.0 -0.74%
Apr 17, 2024 $0.74 $0.693 $0.047 691,953.0 +0.86%
Apr 16, 2024 $0.7386 $0.6873 $0.0513 860,253.0 -0.78%
Apr 15, 2024 $0.7398 $0.6832 $0.0566 1,272,905.0 -4.14%
Apr 12, 2024 $0.7733 $0.731 $0.0423 520,661.0 -3.58%
Apr 11, 2024 $0.7805 $0.741 $0.0395 413,761.0 +1.83%
Apr 10, 2024 $0.78 $0.7388 $0.0412 731,065.0 -2.41%
Apr 09, 2024 $0.79 $0.7535 $0.0365 616,302.0 -2.75%
Apr 08, 2024 $0.8324 $0.79 $0.0424 615,168.0 -5.95%
Apr 05, 2024 $0.8499 $0.8211 $0.0288 248,494.0 +0.08%
Apr 04, 2024 $0.8698 $0.80 $0.0698 1,120,414.0 +1.89%
Apr 03, 2024 $0.865 $0.8106 $0.0544 712,390.0 -2.98%
Apr 02, 2024 $0.8638 $0.781 $0.0828 1,276,739.0 +3.56%
Apr 01, 2024 $0.8398 $0.7985 $0.0413 995,540.0 +4.31%
Mar 28, 2024 $0.80 $0.73 $0.07 1,374,582.0 +6.20%
Mar 27, 2024 $0.755 $0.695 $0.06 1,628,414.0 +5.71%
Mar 26, 2024 $0.7299 $0.695 $0.0349 1,921,508.0 -2.91%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $0.8698 $0.6711 $0.1987 12,771,385.0 -10.76%
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%

Spruce Biosciences Inc Stock (SPRB) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.20 $0.9547 $0.2453 1,087,442.0 -0.24%
Nov, 2022 $1.34 $0.99 $0.35 1,859,926.0 -0.90%
Oct, 2022 $1.50 $0.962 $0.538 924,590.0 -18.98%
Sep, 2022 $2.10 $1.16 $0.94 587,765.0 -37.44%
Aug, 2022 $2.25 $1.80 $0.45 608,874.0 +18.38%
Jul, 2022 $2.07 $1.65 $0.42 633,528.0 +6.32%
Jun, 2022 $1.93 $1.38 $0.55 7,385,695.0 +11.54%
May, 2022 $1.85 $1.25 $0.60 1,984,741.0 -11.36%
Apr, 2022 $2.29 $1.65 $0.64 2,370,498.0 -12.44%
Mar, 2022 $2.35 $1.81 $0.5399 3,476,399.0 -11.45%
Feb, 2022 $2.74 $1.92 $0.82 3,529,315.0 -10.63%
Jan, 2022 $4.69 $2.12 $2.57 19,767,773.0 -43.05%
$142.37
price up icon 2.43%
$91.25
price down icon 0.89%
$28.11
price down icon 1.61%
$144.68
price down icon 0.89%
$88.02
price down icon 0.53%
$373.71
price down icon 0.32%
Cap:     |  Volume (24h):