-
5 DAY PERFORMANCE
-5.24% -
1 MONTH PERFORMANCE
-1.96% -
3 MONTH PERFORMANCE
-21.29% -
6 MONTH PERFORMANCE
-46.43% -
YEAR-TO-DATE PERFORMANCE
-84.64% -
1 YEAR PERFORMANCE
-78.37%
Spruce Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.44 | $0.46 (3.61%) | $0.46 | $0.44 | 136,978 | $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 |
| 08/13/2024 | $0.42 | $0.43 (3.31%) | $0.44 | $0.42 | 713,938 | $17.86 M |
| 08/12/2024 | $0.45 | $0.42 (-6.97%) | $0.45 | $0.41 | 988,000 | $17.19 M |
| 08/09/2024 | $0.45 | $0.44 (-2.76%) | $0.45 | $0.43 | 399,709 | $18.01 M |
| 08/08/2024 | $0.44 | $0.44 (0.27%) | $0.46 | $0.44 | 671,231 | $18.26 M |
| 08/07/2024 | $0.46 | $0.45 (-3.43%) | $0.47 | $0.43 | 768,400 | $18.39 M |
| 08/06/2024 | $0.45 | $0.47 (3.36%) | $0.47 | $0.45 | 214,644 | $19.24 M |
| 08/05/2024 | $0.45 | $0.46 (1.82%) | $0.47 | $0.42 | 1.01 M | $18.83 M |
| 08/02/2024 | $0.50 | $0.49 (-3.75%) | $0.50 | $0.48 | 589,800 | $19.95 M |
| 08/01/2024 | $0.52 | $0.50 (-2.95%) | $0.52 | $0.49 | 870,900 | $20.54 M |
| 07/31/2024 | $0.52 | $0.52 (-1.17%) | $0.53 | $0.52 | 403,419 | $21.25 M |
| 07/30/2024 | $0.53 | $0.52 (-0.4%) | $0.53 | $0.51 | 381,600 | $21.53 M |
| 07/29/2024 | $0.56 | $0.53 (-4.6%) | $0.56 | $0.53 | 340,100 | $21.83 M |
| 07/26/2024 | $0.54 | $0.55 (0.35%) | $0.55 | $0.54 | 117,589 | $22.44 M |
| 07/25/2024 | $0.55 | $0.54 (-1.34%) | $0.55 | $0.53 | 411,200 | $22.39 M |
| 07/24/2024 | $0.53 | $0.54 (2.57%) | $0.56 | $0.53 | 655,047 | $22.29 M |
| 07/23/2024 | $0.53 | $0.53 (0.11%) | $0.53 | $0.51 | 257,600 | $21.66 M |
| 07/22/2024 | $0.52 | $0.53 (1%) | $0.53 | $0.51 | 475,488 | $21.58 M |
| 07/19/2024 | $0.54 | $0.53 (-2.94%) | $0.55 | $0.52 | 299,662 | $21.58 M |
| 07/18/2024 | $0.56 | $0.55 (-2.05%) | $0.56 | $0.54 | 464,249 | $22.44 M |
| 07/17/2024 | $0.59 | $0.56 (-5.51%) | $0.59 | $0.55 | 856,955 | $23.10 M |
| 07/16/2024 | $0.58 | $0.59 (1.1%) | $0.60 | $0.58 | 531,102 | $24.25 M |
| 07/15/2024 | $0.57 | $0.58 (1.74%) | $0.59 | $0.57 | 322,352 | $23.83 M |
| 07/12/2024 | $0.57 | $0.57 (1.64%) | $0.58 | $0.57 | 370,833 | $23.63 M |
| 07/11/2024 | $0.54 | $0.57 (4.44%) | $0.57 | $0.54 | 613,313 | $23.32 M |
| 07/10/2024 | $0.57 | $0.55 (-3.18%) | $0.57 | $0.53 | 688,802 | $22.50 M |
| 07/09/2024 | $0.57 | $0.56 (-0.37%) | $0.58 | $0.56 | 224,093 | $23.18 M |
| 07/08/2024 | $0.58 | $0.57 (-1.08%) | $0.58 | $0.57 | 82,707 | $23.41 M |
| 07/05/2024 | $0.56 | $0.57 (1.53%) | $0.58 | $0.56 | 286,543 | $23.49 M |