5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
-20.57%
3 MONTH PERFORMANCE
-11.36%
6 MONTH PERFORMANCE
-23.90%
YEAR-TO-DATE PERFORMANCE
-86.69%
1 YEAR PERFORMANCE
-80.98%
Spruce Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.38 | $0.40 (4.68%) | $0.40 | $0.37 | 347,129 | $16.52 M |
| 12/19/2024 | $0.40 | $0.38 (-4.48%) | $0.40 | $0.37 | 306,400 | $15.78 M |
| 12/18/2024 | $0.40 | $0.38 (-3.99%) | $0.42 | $0.37 | 719,625 | $15.78 M |
| 12/17/2024 | $0.39 | $0.40 (3.69%) | $0.42 | $0.39 | 608,647 | $16.70 M |
| 12/16/2024 | $0.39 | $0.39 (0.93%) | $0.39 | $0.38 | 219,000 | $16.05 M |
| 12/13/2024 | $0.39 | $0.38 (-1.74%) | $0.39 | $0.37 | 587,114 | $15.83 M |
| 12/12/2024 | $0.41 | $0.39 (-5.59%) | $0.45 | $0.39 | 1.28 M | $15.99 M |
| 12/11/2024 | $0.42 | $0.43 (2.02%) | $0.44 | $0.38 | 5.27 M | $17.74 M |
| 12/10/2024 | $0.55 | $0.54 (-2.36%) | $0.56 | $0.52 | 4.66 M | $22.18 M |
| 12/09/2024 | $0.50 | $0.54 (7.84%) | $0.55 | $0.49 | 513,700 | $22.27 M |
| 12/06/2024 | $0.50 | $0.50 (0.26%) | $0.52 | $0.50 | 188,434 | $20.64 M |
| 12/05/2024 | $0.53 | $0.50 (-6.05%) | $0.53 | $0.49 | 245,800 | $20.44 M |
| 12/04/2024 | $0.55 | $0.52 (-4.94%) | $0.55 | $0.52 | 227,926 | $21.48 M |
| 12/03/2024 | $0.55 | $0.54 (-1.82%) | $0.57 | $0.50 | 468,044 | $22.22 M |
| 12/02/2024 | $0.55 | $0.55 (-0.38%) | $0.57 | $0.54 | 298,900 | $22.63 M |
| 11/29/2024 | $0.54 | $0.55 (0.74%) | $0.57 | $0.53 | 229,137 | $22.58 M |
| 11/27/2024 | $0.53 | $0.55 (4%) | $0.57 | $0.52 | 684,900 | $22.56 M |
| 11/26/2024 | $0.51 | $0.53 (3.48%) | $0.53 | $0.51 | 179,200 | $21.88 M |
| 11/25/2024 | $0.50 | $0.51 (2.44%) | $0.53 | $0.49 | 481,034 | $21.16 M |
| 11/22/2024 | $0.48 | $0.48 (0.48%) | $0.52 | $0.48 | 190,532 | $19.96 M |
| 11/21/2024 | $0.48 | $0.49 (3.15%) | $0.50 | $0.48 | 188,357 | $20.28 M |
| 11/20/2024 | $0.49 | $0.49 (0%) | $0.51 | $0.48 | 172,650 | $20.24 M |
| 11/19/2024 | $0.47 | $0.49 (2.99%) | $0.50 | $0.47 | 180,434 | $20.06 M |
| 11/18/2024 | $0.49 | $0.47 (-2.89%) | $0.51 | $0.47 | 335,381 | $19.55 M |
| 11/15/2024 | $0.52 | $0.49 (-5.65%) | $0.52 | $0.49 | 312,200 | $20.26 M |
| 11/14/2024 | $0.51 | $0.52 (1.68%) | $0.53 | $0.50 | 281,800 | $21.52 M |
| 11/13/2024 | $0.53 | $0.51 (-3.55%) | $0.53 | $0.51 | 203,326 | $21.11 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 |