5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
-25.45%
3 MONTH PERFORMANCE
-30.85%
6 MONTH PERFORMANCE
-35.56%
YEAR-TO-DATE PERFORMANCE
-30.95%
1 YEAR PERFORMANCE
-65.84%
Spruce Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $0.26 | $0.28 (9.45%) | $0.28 | $0.26 | 424,328 | |
| 04/01/2025 | $0.29 | $0.27 (-7.48%) | $0.29 | $0.26 | 741,461 | $11.08 M |
| 03/31/2025 | $0.30 | $0.29 (-3.3%) | $0.30 | $0.28 | 171,800 | $11.98 M |
| 03/28/2025 | $0.31 | $0.30 (-3.56%) | $0.32 | $0.28 | 340,080 | $12.19 M |
| 03/27/2025 | $0.31 | $0.32 (2.42%) | $0.32 | $0.31 | 47,134 | $13.11 M |
| 03/26/2025 | $0.32 | $0.32 (-0.31%) | $0.33 | $0.30 | 110,547 | $13.18 M |
| 03/25/2025 | $0.33 | $0.32 (-3.29%) | $0.35 | $0.31 | 203,228 | $13.34 M |
| 03/24/2025 | $0.35 | $0.33 (-4.93%) | $0.35 | $0.32 | 158,944 | $13.63 M |
| 03/21/2025 | $0.33 | $0.34 (2.94%) | $0.34 | $0.32 | 112,742 | $13.90 M |
| 03/20/2025 | $0.32 | $0.34 (4.67%) | $0.34 | $0.32 | 65,502 | $13.88 M |
| 03/19/2025 | $0.32 | $0.33 (2.8%) | $0.34 | $0.32 | 165,800 | $13.63 M |
| 03/18/2025 | $0.32 | $0.33 (0.84%) | $0.34 | $0.32 | 222,000 | $13.45 M |
| 03/17/2025 | $0.33 | $0.33 (0.92%) | $0.34 | $0.33 | 206,900 | $13.65 M |
| 03/14/2025 | $0.33 | $0.34 (1.48%) | $0.35 | $0.33 | 254,711 | $13.84 M |
| 03/13/2025 | $0.36 | $0.33 (-7.33%) | $0.36 | $0.32 | 123,600 | $13.63 M |
| 03/12/2025 | $0.34 | $0.35 (1.9%) | $0.36 | $0.34 | 143,700 | $14.41 M |
| 03/11/2025 | $0.35 | $0.35 (-0.32%) | $0.35 | $0.34 | 186,447 | $14.32 M |
| 03/10/2025 | $0.36 | $0.35 (-2.51%) | $0.36 | $0.35 | 163,600 | $14.41 M |
| 03/07/2025 | $0.35 | $0.35 (-0.23%) | $0.37 | $0.34 | 71,643 | $14.59 M |
| 03/06/2025 | $0.36 | $0.36 (0.06%) | $0.36 | $0.34 | 86,900 | $14.84 M |
| 03/05/2025 | $0.37 | $0.36 (-1.86%) | $0.37 | $0.34 | 135,918 | $14.84 M |
| 03/04/2025 | $0.35 | $0.36 (2.09%) | $0.36 | $0.34 | 386,300 | $14.76 M |
| 03/03/2025 | $0.35 | $0.36 (3.19%) | $0.41 | $0.34 | 630,640 | $14.70 M |
| 02/28/2025 | $0.38 | $0.39 (2.37%) | $0.41 | $0.36 | 178,245 | $16.07 M |
| 02/27/2025 | $0.38 | $0.38 (0.24%) | $0.39 | $0.38 | 96,600 | $15.77 M |
| 02/26/2025 | $0.39 | $0.39 (0.38%) | $0.40 | $0.38 | 134,900 | $16.21 M |
| 02/25/2025 | $0.42 | $0.40 (-5.02%) | $0.42 | $0.39 | 522,000 | $16.48 M |
| 02/24/2025 | $0.41 | $0.41 (1.37%) | $0.42 | $0.40 | 322,955 | $17.06 M |
| 02/21/2025 | $0.40 | $0.42 (4.74%) | $0.45 | $0.39 | 346,449 | $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 | 332,048 | $16.98 M |
| 02/18/2025 | $0.39 | $0.41 (3.58%) | $0.42 | $0.38 | 344,735 | $16.86 M |
| 02/14/2025 | $0.41 | $0.41 (-1.17%) | $0.41 | $0.40 | 243,903 | $16.75 M |
| 02/13/2025 | $0.40 | $0.41 (2.29%) | $0.42 | $0.40 | 251,300 | $16.94 M |
| 02/12/2025 | $0.39 | $0.41 (4.91%) | $0.42 | $0.39 | 287,113 | $16.95 M |
| 02/11/2025 | $0.39 | $0.40 (3.41%) | $0.40 | $0.37 | 225,463 | $16.66 M |
| 02/10/2025 | $0.42 | $0.40 (-5.25%) | $0.42 | $0.38 | 258,248 | $16.40 M |
| 02/07/2025 | $0.40 | $0.41 (0.97%) | $0.42 | $0.39 | 787,871 | $16.76 M |
| 02/06/2025 | $0.40 | $0.41 (1.32%) | $0.41 | $0.39 | 112,500 | $16.74 M |
| 02/05/2025 | $0.40 | $0.40 (-0.53%) | $0.40 | $0.39 | 87,381 | $16.43 M |
| 02/04/2025 | $0.39 | $0.40 (2.61%) | $0.42 | $0.37 | 1.67 M | $16.39 M |
| 02/03/2025 | $0.37 | $0.38 (2.65%) | $0.38 | $0.36 | 491,647 | $15.69 M |
| 01/31/2025 | $0.36 | $0.38 (4.46%) | $0.38 | $0.36 | 315,295 | $15.49 M |
| 01/30/2025 | $0.37 | $0.37 (-0.41%) | $0.38 | $0.36 | 76,918 | $15.12 M |
| 01/29/2025 | $0.38 | $0.37 (-2.72%) | $0.38 | $0.36 | 438,621 | $15.23 M |
| 01/28/2025 | $0.37 | $0.38 (4%) | $0.38 | $0.36 | 211,900 | $15.68 M |
| 01/27/2025 | $0.38 | $0.37 (-1.97%) | $0.39 | $0.37 | 350,534 | $15.39 M |
| 01/24/2025 | $0.38 | $0.38 (0.74%) | $0.39 | $0.37 | 137,900 | $15.77 M |
| 01/23/2025 | $0.38 | $0.38 (1.21%) | $0.39 | $0.37 | 208,700 | $15.83 M |
| 01/22/2025 | $0.37 | $0.38 (3.28%) | $0.38 | $0.36 | 318,518 | $15.59 M |
| 01/21/2025 | $0.38 | $0.37 (-1.37%) | $0.38 | $0.37 | 74,800 | $15.44 M |
| 01/17/2025 | $0.38 | $0.36 (-4.13%) | $0.38 | $0.35 | 456,900 | $15.07 M |
| 01/16/2025 | $0.37 | $0.38 (3.32%) | $0.38 | $0.36 | 159,300 | $15.82 M |
| 01/15/2025 | $0.39 | $0.37 (-3.77%) | $0.39 | $0.36 | 231,086 | $15.30 M |
| 01/14/2025 | $0.35 | $0.37 (5.81%) | $0.38 | $0.35 | 250,700 | $15.34 M |
| 01/13/2025 | $0.37 | $0.36 (-3.97%) | $0.37 | $0.34 | 1.34 M | $14.67 M |
| 01/10/2025 | $0.38 | $0.37 (-2.63%) | $0.38 | $0.36 | 731,500 | $15.28 M |
| 01/08/2025 | $0.40 | $0.38 (-4.52%) | $0.40 | $0.37 | 966,593 | $15.69 M |
| 01/07/2025 | $0.39 | $0.39 (0%) | $0.41 | $0.38 | 1.96 M | $16.11 M |
| 01/06/2025 | $0.44 | $0.40 (-8.88%) | $0.44 | $0.39 | 1.02 M | $16.52 M |
| 01/03/2025 | $0.42 | $0.43 (2.97%) | $0.43 | $0.42 | 254,200 | $17.74 M |
| 01/02/2025 | $0.42 | $0.42 (-0.38%) | $0.43 | $0.41 | 277,444 | $17.32 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.
