-
5 DAY PERFORMANCE
-1.08% -
1 MONTH PERFORMANCE
+14.52% -
3 MONTH PERFORMANCE
+22.66% -
6 MONTH PERFORMANCE
-35.74% -
YEAR-TO-DATE PERFORMANCE
-81.91% -
1 YEAR PERFORMANCE
-49.04%
Spruce Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.51 | $0.52 (1.68%) | $0.53 | $0.50 | 281,773 | $21.73 M |
| 11/13/2024 | $0.53 | $0.51 (-3.55%) | $0.53 | $0.51 | 203,326 | $21.04 M |
| 11/12/2024 | $0.52 | $0.53 (1.04%) | $0.54 | $0.51 | 171,307 | $21.64 M |
| 11/11/2024 | $0.54 | $0.53 (-1.39%) | $0.56 | $0.50 | 513,000 | $21.92 M |
| 11/08/2024 | $0.56 | $0.54 (-4.22%) | $0.56 | $0.52 | 320,300 | $22.06 M |
| 11/07/2024 | $0.55 | $0.55 (0.18%) | $0.56 | $0.54 | 327,500 | $22.55 M |
| 11/06/2024 | $0.53 | $0.54 (2.18%) | $0.55 | $0.53 | 326,012 | $22.40 M |
| 11/05/2024 | $0.54 | $0.54 (-0.28%) | $0.55 | $0.52 | 76,461 | $22.23 M |
| 11/04/2024 | $0.54 | $0.54 (-0.58%) | $0.55 | $0.53 | 77,207 | $22.02 M |
| 11/01/2024 | $0.53 | $0.55 (2.83%) | $0.56 | $0.53 | 325,144 | $22.57 M |
| 10/31/2024 | $0.55 | $0.53 (-3.63%) | $0.55 | $0.50 | 595,809 | $21.87 M |
| 10/30/2024 | $0.58 | $0.56 (-2.66%) | $0.59 | $0.56 | 291,100 | $23.24 M |
| 10/29/2024 | $0.58 | $0.59 (0.91%) | $0.60 | $0.58 | 530,738 | $24.28 M |
| 10/28/2024 | $0.59 | $0.59 (-0.25%) | $0.60 | $0.57 | 735,100 | $24.22 M |
| 10/25/2024 | $0.58 | $0.57 (-2.14%) | $0.60 | $0.55 | 515,425 | $23.36 M |
| 10/24/2024 | $0.53 | $0.59 (9.55%) | $0.61 | $0.53 | 1.01 M | $24.08 M |
| 10/23/2024 | $0.55 | $0.55 (-0.47%) | $0.55 | $0.54 | 357,738 | $22.48 M |
| 10/22/2024 | $0.55 | $0.56 (2.02%) | $0.57 | $0.53 | 562,720 | $22.89 M |
| 10/21/2024 | $0.53 | $0.55 (3.15%) | $0.57 | $0.51 | 462,108 | $22.50 M |
| 10/18/2024 | $0.50 | $0.52 (3.57%) | $0.52 | $0.49 | 337,300 | $21.36 M |
| 10/17/2024 | $0.53 | $0.51 (-2.99%) | $0.53 | $0.50 | 266,400 | $20.99 M |
| 10/16/2024 | $0.46 | $0.52 (12.26%) | $0.54 | $0.46 | 1.39 M | $21.37 M |
| 10/15/2024 | $0.45 | $0.47 (3.36%) | $0.48 | $0.45 | 357,000 | $19.23 M |
| 10/14/2024 | $0.45 | $0.46 (3.07%) | $0.47 | $0.43 | 270,900 | $19.05 M |
| 10/11/2024 | $0.44 | $0.44 (0.77%) | $0.45 | $0.44 | 348,900 | $18.29 M |
| 10/10/2024 | $0.43 | $0.44 (1.67%) | $0.45 | $0.43 | 495,000 | $17.99 M |
| 10/09/2024 | $0.45 | $0.43 (-5.99%) | $0.45 | $0.43 | 643,409 | $17.49 M |
| 10/08/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 367,740 | $18.52 M |
| 10/07/2024 | $0.45 | $0.45 (-0.66%) | $0.45 | $0.44 | 171,300 | $18.56 M |
| 10/04/2024 | $0.44 | $0.46 (3.61%) | $0.46 | $0.44 | 163,404 | $18.77 M |
| 10/03/2024 | $0.45 | $0.44 (-2.57%) | $0.46 | $0.43 | 413,500 | $18.11 M |
| 10/02/2024 | $0.47 | $0.45 (-3.25%) | $0.47 | $0.45 | 565,247 | $18.52 M |
| 10/01/2024 | $0.48 | $0.46 (-2.91%) | $0.48 | $0.46 | 472,642 | $19.08 M |
| 09/30/2024 | $0.45 | $0.47 (5.53%) | $0.48 | $0.44 | 1.59 M | $19.55 M |
| 09/27/2024 | $0.44 | $0.44 (0.68%) | $0.45 | $0.44 | 382,035 | $18.17 M |
| 09/26/2024 | $0.43 | $0.44 (1.98%) | $0.44 | $0.43 | 346,015 | $18.03 M |
| 09/25/2024 | $0.44 | $0.43 (-2.85%) | $0.45 | $0.43 | 243,300 | $17.68 M |
| 09/24/2024 | $0.43 | $0.44 (3.82%) | $0.45 | $0.43 | 264,448 | $18.26 M |
| 09/23/2024 | $0.43 | $0.43 (-1.16%) | $0.45 | $0.42 | 719,765 | $17.54 M |
| 09/20/2024 | $0.46 | $0.44 (-3.68%) | $0.46 | $0.44 | 874,236 | $18.11 M |
| 09/19/2024 | $0.45 | $0.45 (0.53%) | $0.46 | $0.44 | 838,500 | $18.59 M |
| 09/18/2024 | $0.45 | $0.45 (-1.56%) | $0.46 | $0.43 | 632,227 | $18.42 M |
| 09/17/2024 | $0.46 | $0.45 (-1.89%) | $0.47 | $0.45 | 334,807 | $18.59 M |
| 09/16/2024 | $0.47 | $0.46 (-2.42%) | $0.47 | $0.46 | 181,600 | $18.77 M |
| 09/13/2024 | $0.47 | $0.47 (-0.45%) | $0.47 | $0.45 | 239,309 | $19.15 M |
| 09/12/2024 | $0.47 | $0.46 (-3.11%) | $0.47 | $0.45 | 237,800 | $18.84 M |
| 09/11/2024 | $0.46 | $0.47 (1.67%) | $0.48 | $0.45 | 195,000 | $19.35 M |
| 09/10/2024 | $0.46 | $0.46 (1.07%) | $0.47 | $0.45 | 242,241 | $19.14 M |
| 09/09/2024 | $0.44 | $0.46 (5.68%) | $0.47 | $0.44 | 238,849 | $18.93 M |
| 09/06/2024 | $0.46 | $0.45 (-1.63%) | $0.46 | $0.43 | 432,522 | $18.43 M |
| 09/05/2024 | $0.46 | $0.46 (-0.74%) | $0.47 | $0.46 | 83,100 | $18.89 M |
| 09/04/2024 | $0.45 | $0.46 (2.3%) | $0.46 | $0.45 | 174,611 | $19.05 M |
| 09/03/2024 | $0.46 | $0.45 (-0.79%) | $0.46 | $0.45 | 143,200 | $18.62 M |
| 08/30/2024 | $0.46 | $0.46 (1%) | $0.46 | $0.45 | 148,689 | $19.13 M |
| 08/29/2024 | $0.47 | $0.46 (-0.81%) | $0.47 | $0.46 | 187,787 | $19.12 M |
| 08/28/2024 | $0.48 | $0.47 (-1.96%) | $0.48 | $0.47 | 120,100 | $19.31 M |
| 08/27/2024 | $0.48 | $0.48 (-0.6%) | $0.49 | $0.48 | 183,600 | $19.72 M |
| 08/26/2024 | $0.48 | $0.49 (2.21%) | $0.50 | $0.48 | 331,700 | $20.17 M |
| 08/23/2024 | $0.45 | $0.48 (6.09%) | $0.48 | $0.45 | 256,400 | $19.65 M |
| 08/22/2024 | $0.48 | $0.46 (-4.69%) | $0.48 | $0.46 | 209,616 | $18.83 M |
| 08/21/2024 | $0.46 | $0.48 (3.91%) | $0.48 | $0.46 | 190,600 | $19.68 M |
| 08/20/2024 | $0.47 | $0.46 (-1.17%) | $0.47 | $0.45 | 263,847 | $19.05 M |
| 08/19/2024 | $0.45 | $0.47 (3.82%) | $0.47 | $0.45 | 389,500 | $19.35 M |
| 08/16/2024 | $0.44 | $0.45 (2.36%) | $0.47 | $0.44 | 332,200 | $18.59 M |
| 08/15/2024 | $0.43 | $0.44 (2.42%) | $0.44 | $0.43 | 262,411 | $18.11 M |
| 08/14/2024 | $0.44 | $0.43 (-2.22%) | $0.44 | $0.42 | 253,719 | $17.79 M |