Get the Stockscreener App
10.54
0.57%
0.06
After Hours:
10.54
Ars Pharmaceuticals Inc Stock (SPRY) Price History
The historical daily chart and data for Ars Pharmaceuticals Inc stock (SPRY), show that the latest closing stock price as of January 27, 2026, is $10.54.
- Ars Pharmaceuticals Inc all-time high stock price is $18.90, occurred on June 27, 2025.
- The lowest Ars Pharmaceuticals Inc stock price recorded was $2.55 on September 20, 2023. Since then, Ars Pharmaceuticals Inc's stock price has risen over 313.33% to $10.54 now.
- The 52-week high stock price for SPRY is $18.90, representing a 79.32% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for SPRY is $6.66, indicating a -36.81% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about SPRY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 27, 2026 | $10.79 | $10.23 | $0.56 | 794,221.0 | +0.57% |
| Jan 26, 2026 | $10.68 | $10.01 | $0.665 | 1,209,537.0 | +2.64% |
| Jan 23, 2026 | $10.88 | $10.21 | $0.67 | 1,450,750.0 | -3.41% |
| Jan 22, 2026 | $10.88 | $10.40 | $0.4787 | 1,326,538.0 | +1.25% |
| Jan 21, 2026 | $10.50 | $10.02 | $0.48 | 1,578,006.0 | -0.10% |
| Jan 20, 2026 | $10.74 | $10.22 | $0.52 | 1,203,315.0 | -1.69% |
| Jan 16, 2026 | $11.17 | $10.60 | $0.57 | 1,078,574.0 | -4.15% |
| Jan 15, 2026 | $11.74 | $11.07 | $0.6705 | 1,036,068.0 | -5.94% |
| Jan 14, 2026 | $11.93 | $11.12 | $0.8096 | 1,336,257.0 | +4.24% |
| Jan 13, 2026 | $11.44 | $10.76 | $0.685 | 1,943,561.0 | -0.62% |
| Jan 12, 2026 | $13.15 | $11.20 | $1.95 | 3,962,528.0 | -12.86% |
| Jan 09, 2026 | $13.14 | $12.20 | $0.94 | 5,889,145.0 | +19.27% |
| Jan 08, 2026 | $11.14 | $10.86 | $0.28 | 1,287,652.0 | -1.35% |
| Jan 07, 2026 | $11.43 | $10.85 | $0.58 | 1,291,866.0 | -0.45% |
| Jan 06, 2026 | $11.38 | $11.00 | $0.38 | 1,777,388.0 | +1.64% |
| Jan 05, 2026 | $11.82 | $10.95 | $0.87 | 1,659,755.0 | -4.53% |
| Jan 02, 2026 | $11.75 | $11.43 | $0.32 | 1,677,030.0 | -1.37% |
| Dec 31, 2025 | $11.94 | $11.53 | $0.41 | 1,026,020.0 | +0.09% |
| Dec 30, 2025 | $11.99 | $11.48 | $0.505 | 1,663,361.0 | -0.68% |
Ars Pharmaceuticals Inc Stock (SPRY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ars Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPRY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ars Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ars Pharmaceuticals Inc Stock (SPRY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $13.15 | $10.01 | $3.14 | 31,296,412.0 | -9.53% |
Ars Pharmaceuticals Inc Stock (SPRY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.99 | $9.02 | $2.97 | 33,432,882.0 | +22.01% |
| Nov, 2025 | $10.31 | $6.66 | $3.65 | 47,921,718.0 | +6.47% |
| Oct, 2025 | $11.70 | $8.45 | $3.25 | 48,952,454.0 | -10.85% |
| Sep, 2025 | $11.80 | $9.34 | $2.46 | 64,523,750.0 | -13.51% |
| Aug, 2025 | $18.00 | $10.98 | $7.02 | 47,128,802.0 | -34.28% |
| Jul, 2025 | $18.63 | $15.75 | $2.88 | 27,735,803.0 | +1.32% |
| Jun, 2025 | $18.90 | $13.28 | $5.62 | 29,500,274.0 | +20.93% |
| May, 2025 | $15.50 | $11.65 | $3.85 | 31,406,166.0 | +3.29% |
| Apr, 2025 | $15.44 | $11.80 | $3.64 | 35,012,492.0 | +11.05% |
| Mar, 2025 | $15.09 | $10.01 | $5.08 | 41,482,782.0 | +20.04% |
| Feb, 2025 | $13.13 | $10.02 | $3.11 | 22,757,825.0 | -19.51% |
| Jan, 2025 | $15.19 | $10.40 | $4.79 | 27,789,573.0 | +23.41% |
Ars Pharmaceuticals Inc Stock (SPRY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.50 | $10.20 | $4.30 | 25,641,808.0 | -26.81% |
| Nov, 2024 | $18.51 | $13.01 | $5.50 | 25,814,819.0 | -1.43% |
| Oct, 2024 | $17.08 | $13.29 | $3.79 | 19,960,347.0 | +1.52% |
| Sep, 2024 | $15.22 | $11.00 | $4.22 | 19,996,313.0 | +11.71% |
| Aug, 2024 | $16.50 | $8.91 | $7.59 | 34,547,816.0 | +19.41% |
| Jul, 2024 | $11.90 | $8.35 | $3.55 | 14,361,368.0 | +27.73% |
| Jun, 2024 | $9.37 | $7.55 | $1.82 | 13,116,274.0 | -4.17% |
| May, 2024 | $9.80 | $8.59 | $1.21 | 8,739,259.0 | +2.07% |
| Apr, 2024 | $10.22 | $7.66 | $2.56 | 11,339,360.0 | -14.87% |
| Mar, 2024 | $11.27 | $8.24 | $3.03 | 19,080,278.0 | +22.10% |
| Feb, 2024 | $9.19 | $6.17 | $3.02 | 13,147,443.0 | +34.78% |
| Jan, 2024 | $7.00 | $5.19 | $1.81 | 6,326,308.0 | +13.32% |
2.09%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):