5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+11.11%
3 MONTH PERFORMANCE
-78.06%
6 MONTH PERFORMANCE
-83.73%
YEAR-TO-DATE PERFORMANCE
-83.33%
1 YEAR PERFORMANCE
-87.29%
Spruce Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $0.07 | $0.07 (7%) | $0.07 | $0.07 | 157.49 K | $3.08 M |
| 06/25/2025 | $0.07 | $0.07 (0%) | $0.08 | $0.07 | 128.10 K | $3.08 M |
| 06/24/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 235.50 K | $3.08 M |
| 06/23/2025 | $0.07 | $0.07 (-1.41%) | $0.07 | $0.07 | 200.00 K | $3.08 M |
| 06/20/2025 | $0.07 | $0.07 (-1.41%) | $0.07 | $0.07 | 154.80 K | $3.08 M |
| 06/18/2025 | $0.07 | $0.07 (-2.7%) | $0.07 | $0.07 | 91.30 K | $3.16 M |
| 06/17/2025 | $0.08 | $0.07 (-2.67%) | $0.08 | $0.07 | 138.60 K | $3.21 M |
| 06/16/2025 | $0.07 | $0.07 (4.23%) | $0.08 | $0.07 | 183.60 K | $3.25 M |
| 06/13/2025 | $0.08 | $0.08 (-1.32%) | $0.08 | $0.07 | 196.30 K | $3.30 M |
| 06/12/2025 | $0.08 | $0.08 (-3.7%) | $0.09 | $0.08 | 1.40 M | $3.43 M |
| 06/11/2025 | $0.06 | $0.06 (1.67%) | $0.07 | $0.06 | 73.80 K | $2.68 M |
| 06/10/2025 | $0.06 | $0.06 (1.69%) | $0.07 | $0.06 | 280.30 K | $2.64 M |
| 06/09/2025 | $0.07 | $0.06 (-7.69%) | $0.07 | $0.06 | 1.29 M | $2.64 M |
| 06/06/2025 | $0.06 | $0.06 (4.92%) | $0.06 | $0.06 | 24.80 K | $2.81 M |
| 06/05/2025 | $0.07 | $0.07 (-5.8%) | $0.07 | $0.06 | 31.40 K | $2.86 M |
| 06/04/2025 | $0.06 | $0.06 (0%) | $0.07 | $0.06 | 312.50 K | $2.64 M |
| 06/03/2025 | $0.07 | $0.07 (-1.52%) | $0.07 | $0.06 | 385.20 K | $2.86 M |
| 06/02/2025 | $0.07 | $0.06 (-1.54%) | $0.07 | $0.06 | 350.10 K | $2.81 M |
| 05/30/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 223.60 K | $2.86 M |
| 05/29/2025 | $0.07 | $0.07 (7.69%) | $0.07 | $0.06 | 245.90 K | $3.08 M |
| 05/28/2025 | $0.06 | $0.06 (6.67%) | $0.07 | $0.06 | 13.90 K | $2.81 M |
| 05/27/2025 | $0.06 | $0.07 (4.84%) | $0.07 | $0.06 | 95.00 K | $2.86 M |
| 05/23/2025 | $0.06 | $0.06 (3.28%) | $0.06 | $0.06 | 53.10 K | $2.77 M |
| 05/22/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 24.90 K | $2.64 M |
| 05/21/2025 | $0.06 | $0.06 (5%) | $0.07 | $0.06 | 30.90 K | $2.77 M |
| 05/20/2025 | $0.06 | $0.07 (1.56%) | $0.07 | $0.06 | 94.90 K | $2.86 M |
| 05/19/2025 | $0.06 | $0.07 (6.56%) | $0.07 | $0.06 | 289.60 K | $2.86 M |
| 05/16/2025 | $0.06 | $0.07 (8.33%) | $0.07 | $0.06 | 91.90 K | $2.86 M |
| 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 | $3.16 M |
| 05/07/2025 | $0.07 | $0.07 (8.96%) | $0.07 | $0.06 | 545.00 K | $3.21 M |
| 05/06/2025 | $0.07 | $0.07 (4.41%) | $0.08 | $0.07 | 673.30 K | $3.12 M |
| 05/05/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 962.62 K | $3.16 M |
| 05/02/2025 | $0.07 | $0.07 (0%) | $0.08 | $0.07 | 752.40 K | $3.25 M |
| 05/01/2025 | $0.08 | $0.07 (-7.59%) | $0.08 | $0.07 | 685.20 K | $3.21 M |
| 04/30/2025 | $0.08 | $0.08 (-2.47%) | $0.08 | $0.07 | 2.86 M | $3.47 M |
| 04/29/2025 | $0.06 | $0.08 (40.68%) | $0.09 | $0.06 | 4.40 M | $3.65 M |
| 04/28/2025 | $0.10 | $0.08 (-16.84%) | $0.11 | $0.08 | 13.15 M | $3.47 M |
| 04/25/2025 | $0.14 | $0.13 (-8.59%) | $0.14 | $0.12 | 4.65 M | $5.70 M |
| 04/24/2025 | $0.13 | $0.14 (3.94%) | $0.14 | $0.13 | 2.33 M | $6.15 M |
| 04/23/2025 | $0.13 | $0.13 (3.83%) | $0.13 | $0.13 | 1.10 M | $5.84 M |
| 04/22/2025 | $0.13 | $0.13 (-0.23%) | $0.14 | $0.12 | 2.39 M | $5.70 M |
| 04/21/2025 | $0.12 | $0.12 (5.3%) | $0.13 | $0.12 | 2.70 M | $5.33 M |
| 04/17/2025 | $0.13 | $0.12 (-5.04%) | $0.13 | $0.11 | 3.98 M | $5.22 M |
| 04/16/2025 | $0.13 | $0.12 (-5.31%) | $0.14 | $0.12 | 4.43 M | $5.41 M |
| 04/15/2025 | $0.18 | $0.13 (-28.53%) | $0.19 | $0.13 | 30.51 M | $5.80 M |
| 04/14/2025 | $0.30 | $0.31 (4.73%) | $0.32 | $0.30 | 106.70 K | $13.82 M |
| 04/11/2025 | $0.29 | $0.29 (1.68%) | $0.31 | $0.27 | 435.50 K | $12.79 M |
| 04/10/2025 | $0.30 | $0.30 (-0.81%) | $0.31 | $0.27 | 253.84 K | $12.97 M |
| 04/09/2025 | $0.27 | $0.30 (10.07%) | $0.30 | $0.26 | 210.15 K | $12.97 M |
| 04/08/2025 | $0.29 | $0.28 (-2.93%) | $0.31 | $0.27 | 162.34 K | $12.24 M |
| 04/07/2025 | $0.27 | $0.27 (0.53%) | $0.29 | $0.26 | 360.30 K | $12.03 M |
| 04/04/2025 | $0.28 | $0.28 (0.21%) | $0.31 | $0.27 | 682.40 K | $12.33 M |
| 04/03/2025 | $0.29 | $0.29 (2.7%) | $0.30 | $0.26 | 886.70 K | $12.86 M |
| 04/02/2025 | $0.26 | $0.29 (12.56%) | $0.30 | $0.26 | 438.95 K | $12.88 M |
| 04/01/2025 | $0.29 | $0.27 (-7.48%) | $0.29 | $0.26 | 745.23 K | $11.79 M |
| 03/31/2025 | $0.30 | $0.29 (-3.3%) | $0.30 | $0.28 | 171.80 K | $12.75 M |
| 03/28/2025 | $0.31 | $0.30 (-3.56%) | $0.32 | $0.28 | 340.08 K | $12.97 M |
| 03/27/2025 | $0.31 | $0.32 (2.42%) | $0.32 | $0.31 | 47.13 K | $13.95 M |
| 03/26/2025 | $0.32 | $0.32 (-0.31%) | $0.33 | $0.30 | 110.55 K | $14.02 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.
