5 DAY PERFORMANCE
-20.00%
1 MONTH PERFORMANCE
-51.22%
3 MONTH PERFORMANCE
-85.20%
6 MONTH PERFORMANCE
-87.77%
YEAR-TO-DATE PERFORMANCE
-85.71%
1 YEAR PERFORMANCE
-92.21%
Spruce Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.06 | $0.06 (0.17%) | $0.06 | $0.06 | 6.41 K | |
| 05/15/2025 | $0.06 | $0.07 (6.45%) | $0.07 | $0.06 | 270.60 K | $2.90 M |
| 05/14/2025 | $0.07 | $0.06 (-6.06%) | $0.07 | $0.06 | 162.40 K | $2.72 M |
| 05/13/2025 | $0.06 | $0.07 (4.76%) | $0.07 | $0.06 | 253.00 K | $2.90 M |
| 05/12/2025 | $0.07 | $0.07 (0%) | $0.08 | $0.06 | 603.90 K | $3.16 M |
| 05/09/2025 | $0.07 | $0.08 (10.29%) | $0.08 | $0.07 | 186.20 K | $3.30 M |
| 05/08/2025 | $0.07 | $0.07 (7.46%) | $0.07 | $0.07 | 643.30 K | $2.97 M |
| 05/07/2025 | $0.07 | $0.07 (8.96%) | $0.07 | $0.06 | 545.00 K | $3.01 M |
| 05/06/2025 | $0.07 | $0.07 (4.41%) | $0.08 | $0.07 | 673.30 K | $2.93 M |
| 05/05/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 962.62 K | $2.97 M |
| 05/02/2025 | $0.07 | $0.07 (0%) | $0.08 | $0.07 | 752.40 K | $3.05 M |
| 05/01/2025 | $0.08 | $0.07 (-7.59%) | $0.08 | $0.07 | 685.20 K | $3.01 M |
| 04/30/2025 | $0.08 | $0.08 (-2.47%) | $0.08 | $0.07 | 2.86 M | $3.26 M |
| 04/29/2025 | $0.06 | $0.08 (40.68%) | $0.09 | $0.06 | 4.40 M | $3.42 M |
| 04/28/2025 | $0.10 | $0.08 (-16.84%) | $0.11 | $0.08 | 13.15 M | $3.24 M |
| 04/25/2025 | $0.14 | $0.13 (-8.59%) | $0.14 | $0.12 | 4.65 M | $5.36 M |
| 04/24/2025 | $0.13 | $0.14 (3.94%) | $0.14 | $0.13 | 2.33 M | $5.78 M |
| 04/23/2025 | $0.13 | $0.13 (3.83%) | $0.13 | $0.13 | 1.10 M | $5.49 M |
| 04/22/2025 | $0.13 | $0.13 (-0.23%) | $0.14 | $0.12 | 2.39 M | $5.35 M |
| 04/21/2025 | $0.12 | $0.12 (5.3%) | $0.13 | $0.12 | 2.70 M | $5.01 M |
| 04/17/2025 | $0.13 | $0.12 (-5.04%) | $0.13 | $0.11 | 3.98 M | $4.90 M |
| 04/16/2025 | $0.13 | $0.12 (-5.31%) | $0.14 | $0.12 | 4.43 M | $5.08 M |
| 04/15/2025 | $0.18 | $0.13 (-28.53%) | $0.19 | $0.13 | 30.51 M | $5.45 M |
| 04/14/2025 | $0.30 | $0.31 (4.73%) | $0.32 | $0.30 | 106.70 K | $12.97 M |
| 04/11/2025 | $0.29 | $0.29 (1.68%) | $0.31 | $0.27 | 435.50 K | $12.01 M |
| 04/10/2025 | $0.30 | $0.30 (-0.81%) | $0.31 | $0.27 | 253.84 K | $12.19 M |
| 04/09/2025 | $0.27 | $0.30 (10.07%) | $0.30 | $0.26 | 210.15 K | $12.19 M |
| 04/08/2025 | $0.29 | $0.28 (-2.93%) | $0.31 | $0.27 | 162.34 K | $11.51 M |
| 04/07/2025 | $0.27 | $0.27 (0.53%) | $0.29 | $0.26 | 360.30 K | $11.30 M |
| 04/04/2025 | $0.28 | $0.28 (0.21%) | $0.31 | $0.27 | 682.40 K | $11.59 M |
| 04/03/2025 | $0.29 | $0.29 (2.7%) | $0.30 | $0.26 | 886.70 K | $12.09 M |
| 04/02/2025 | $0.26 | $0.29 (12.56%) | $0.30 | $0.26 | 438.95 K | $12.10 M |
| 04/01/2025 | $0.29 | $0.27 (-7.48%) | $0.29 | $0.26 | 745.23 K | $11.08 M |
| 03/31/2025 | $0.30 | $0.29 (-3.3%) | $0.30 | $0.28 | 171.80 K | $11.98 M |
| 03/28/2025 | $0.31 | $0.30 (-3.56%) | $0.32 | $0.28 | 340.08 K | $12.19 M |
| 03/27/2025 | $0.31 | $0.32 (2.42%) | $0.32 | $0.31 | 47.13 K | $13.11 M |
| 03/26/2025 | $0.32 | $0.32 (-0.31%) | $0.33 | $0.30 | 110.55 K | $13.18 M |
| 03/25/2025 | $0.33 | $0.32 (-3.29%) | $0.35 | $0.31 | 203.23 K | $13.34 M |
| 03/24/2025 | $0.35 | $0.33 (-4.93%) | $0.35 | $0.32 | 158.94 K | $13.63 M |
| 03/21/2025 | $0.33 | $0.34 (2.94%) | $0.34 | $0.32 | 112.74 K | $13.90 M |
| 03/20/2025 | $0.32 | $0.34 (4.67%) | $0.34 | $0.32 | 65.50 K | $13.88 M |
| 03/19/2025 | $0.32 | $0.33 (2.8%) | $0.34 | $0.32 | 165.80 K | $13.63 M |
| 03/18/2025 | $0.32 | $0.33 (0.84%) | $0.34 | $0.32 | 222.00 K | $13.45 M |
| 03/17/2025 | $0.33 | $0.33 (0.92%) | $0.34 | $0.33 | 206.90 K | $13.65 M |
| 03/14/2025 | $0.33 | $0.34 (1.48%) | $0.35 | $0.33 | 254.71 K | $13.84 M |
| 03/13/2025 | $0.36 | $0.33 (-7.33%) | $0.36 | $0.32 | 123.60 K | $13.63 M |
| 03/12/2025 | $0.34 | $0.35 (1.9%) | $0.36 | $0.34 | 143.70 K | $14.41 M |
| 03/11/2025 | $0.35 | $0.35 (-0.32%) | $0.35 | $0.34 | 186.45 K | $14.32 M |
| 03/10/2025 | $0.36 | $0.35 (-2.51%) | $0.36 | $0.35 | 163.60 K | $14.41 M |
| 03/07/2025 | $0.35 | $0.35 (-0.23%) | $0.37 | $0.34 | 71.64 K | $14.59 M |
| 03/06/2025 | $0.36 | $0.36 (0.06%) | $0.36 | $0.34 | 86.90 K | $14.84 M |
| 03/05/2025 | $0.37 | $0.36 (-1.86%) | $0.37 | $0.34 | 135.92 K | $14.84 M |
| 03/04/2025 | $0.35 | $0.36 (2.09%) | $0.36 | $0.34 | 386.30 K | $14.76 M |
| 03/03/2025 | $0.35 | $0.36 (3.19%) | $0.41 | $0.34 | 630.64 K | $14.70 M |
| 02/28/2025 | $0.38 | $0.39 (2.37%) | $0.41 | $0.36 | 178.25 K | $16.07 M |
| 02/27/2025 | $0.38 | $0.38 (0.24%) | $0.39 | $0.38 | 96.60 K | $15.77 M |
| 02/26/2025 | $0.39 | $0.39 (0.38%) | $0.40 | $0.38 | 134.90 K | $16.21 M |
| 02/25/2025 | $0.42 | $0.40 (-5.02%) | $0.42 | $0.39 | 522.00 K | $16.48 M |
| 02/24/2025 | $0.41 | $0.41 (1.37%) | $0.42 | $0.40 | 322.96 K | $17.06 M |
| 02/21/2025 | $0.40 | $0.42 (4.74%) | $0.45 | $0.39 | 346.45 K | $17.35 M |
| 02/20/2025 | $0.42 | $0.43 (1.46%) | $0.44 | $0.41 | 1.37 M | $17.56 M |
| 02/19/2025 | $0.40 | $0.41 (2.75%) | $0.42 | $0.39 | 332.05 K | $16.98 M |
| 02/18/2025 | $0.39 | $0.41 (3.58%) | $0.42 | $0.38 | 344.74 K | $16.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
