5 DAY PERFORMANCE
-21.87%
1 MONTH PERFORMANCE
-29.57%
3 MONTH PERFORMANCE
-53.34%
6 MONTH PERFORMANCE
+481.26%
YEAR-TO-DATE PERFORMANCE
-40.55%
1 YEAR PERFORMANCE
+67.99%
Spruce Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $53.00 | $51.64 (-2.58%) | $53.47 | $49.12 | 30.77 K | |
| 02/18/2026 | $60.76 | $53.48 (-11.98%) | $65.00 | $51.14 | 261.51 K | $30.11 M |
| 02/17/2026 | $65.42 | $58.25 (-10.96%) | $65.42 | $51.59 | 134.75 K | $32.80 M |
| 02/13/2026 | $80.05 | $66.29 (-17.19%) | $83.54 | $66.08 | 65.13 K | $37.33 M |
| 02/12/2026 | $80.00 | $82.96 (3.7%) | $84.38 | $78.30 | 25.27 K | $46.71 M |
| 02/11/2026 | $86.01 | $82.69 (-3.86%) | $86.95 | $81.00 | 47.10 K | $46.56 M |
| 02/10/2026 | $77.24 | $83.63 (8.27%) | $86.62 | $75.59 | 41.03 K | $47.09 M |
| 02/09/2026 | $71.96 | $79.07 (9.88%) | $81.30 | $71.96 | 56.93 K | $44.52 M |
| 02/06/2026 | $71.17 | $72.40 (1.73%) | $74.40 | $71.00 | 30.00 K | $40.77 M |
| 02/05/2026 | $77.57 | $70.85 (-8.66%) | $78.02 | $69.02 | 32.76 K | $39.89 M |
| 02/04/2026 | $80.89 | $79.23 (-2.05%) | $81.40 | $75.10 | 19.80 K | $44.61 M |
| 02/03/2026 | $78.96 | $83.49 (5.74%) | $83.49 | $78.00 | 31.01 K | $47.01 M |
| 02/02/2026 | $76.76 | $77.99 (1.6%) | $78.23 | $76.00 | 18.40 K | $43.91 M |
| 01/30/2026 | $79.74 | $77.55 (-2.75%) | $81.50 | $76.35 | 15.10 K | $43.67 M |
| 01/29/2026 | $80.94 | $79.86 (-1.33%) | $83.50 | $78.00 | 14.30 K | $44.97 M |
| 01/28/2026 | $85.06 | $81.90 (-3.72%) | $86.00 | $81.07 | 21.27 K | $46.12 M |
| 01/27/2026 | $80.91 | $84.24 (4.12%) | $84.50 | $80.85 | 18.03 K | $47.43 M |
| 01/26/2026 | $80.07 | $82.69 (3.27%) | $85.28 | $80.07 | 17.90 K | $46.56 M |
| 01/23/2026 | $86.48 | $81.52 (-5.74%) | $86.48 | $79.55 | 21.90 K | $45.90 M |
| 01/22/2026 | $78.84 | $85.24 (8.12%) | $87.40 | $78.00 | 57.73 K | $48.00 M |
| 01/21/2026 | $72.96 | $78.92 (8.17%) | $78.92 | $72.59 | 36.58 K | $44.44 M |
| 01/20/2026 | $73.47 | $71.46 (-2.74%) | $75.69 | $71.46 | 17.75 K | $40.24 M |
| 01/16/2026 | $74.76 | $73.53 (-1.65%) | $78.21 | $73.37 | 22.91 K | $41.40 M |
| 01/15/2026 | $75.85 | $74.89 (-1.27%) | $78.20 | $74.81 | 12.61 K | $42.17 M |
| 01/14/2026 | $79.69 | $78.37 (-1.66%) | $84.50 | $74.00 | 45.42 K | $44.13 M |
| 01/13/2026 | $78.88 | $81.50 (3.32%) | $81.50 | $77.00 | 16.21 K | $45.89 M |
| 01/12/2026 | $81.43 | $77.80 (-4.46%) | $83.92 | $77.00 | 40.58 K | $43.81 M |
| 01/09/2026 | $75.00 | $79.99 (6.65%) | $80.88 | $74.20 | 32.20 K | $48.50 M |
| 01/08/2026 | $81.22 | $73.70 (-9.26%) | $81.22 | $72.87 | 60.80 K | $44.68 M |
| 01/07/2026 | $81.22 | $78.09 (-3.85%) | $82.01 | $78.00 | 32.90 K | $47.35 M |
| 01/06/2026 | $82.14 | $80.57 (-1.91%) | $86.81 | $80.11 | 48.71 K | $48.85 M |
| 01/05/2026 | $89.01 | $82.12 (-7.74%) | $91.05 | $81.06 | 32.60 K | $49.79 M |
| 01/02/2026 | $87.95 | $90.70 (3.13%) | $90.99 | $86.85 | 25.01 K | $54.99 M |
| 12/31/2025 | $82.00 | $87.11 (6.23%) | $87.70 | $81.30 | 29.42 K | $52.81 M |
| 12/30/2025 | $82.40 | $82.67 (0.33%) | $84.36 | $82.30 | 16.63 K | $50.12 M |
| 12/29/2025 | $81.80 | $82.30 (0.61%) | $85.50 | $81.80 | 18.50 K | $49.90 M |
| 12/26/2025 | $83.40 | $85.74 (2.81%) | $86.28 | $82.88 | 36.87 K | $51.98 M |
| 12/24/2025 | $84.02 | $84.00 (-0.02%) | $84.95 | $81.80 | 14.21 K | $50.93 M |
| 12/23/2025 | $84.35 | $83.74 (-0.72%) | $87.11 | $82.95 | 36.53 K | $50.77 M |
| 12/22/2025 | $77.48 | $82.82 (6.89%) | $82.98 | $77.48 | 19.80 K | $50.21 M |
| 12/19/2025 | $75.20 | $78.74 (4.71%) | $80.00 | $75.20 | 87.24 K | $47.74 M |
| 12/18/2025 | $75.95 | $76.77 (1.08%) | $77.69 | $73.56 | 21.81 K | $46.55 M |
| 12/17/2025 | $79.38 | $75.84 (-4.46%) | $81.78 | $71.26 | 55.43 K | $45.98 M |
| 12/16/2025 | $80.00 | $78.00 (-2.5%) | $82.40 | $75.21 | 40.50 K | $47.29 M |
| 12/15/2025 | $83.60 | $80.67 (-3.5%) | $83.60 | $79.27 | 29.24 K | $48.91 M |
| 12/12/2025 | $86.49 | $83.40 (-3.57%) | $91.25 | $80.20 | 45.05 K | $50.56 M |
| 12/11/2025 | $85.21 | $88.41 (3.76%) | $91.18 | $80.47 | 71.49 K | $53.60 M |
| 12/10/2025 | $91.54 | $85.67 (-6.41%) | $95.05 | $85.34 | 48.64 K | $51.94 M |
| 12/09/2025 | $81.67 | $95.15 (16.51%) | $97.24 | $81.39 | 144.04 K | $57.69 M |
| 12/08/2025 | $82.66 | $81.68 (-1.19%) | $83.00 | $78.60 | 90.45 K | $49.52 M |
| 12/05/2025 | $86.00 | $79.99 (-6.99%) | $86.00 | $78.00 | 154.32 K | $48.50 M |
| 12/04/2025 | $89.70 | $90.44 (0.82%) | $92.40 | $83.00 | 47.71 K | $54.83 M |
| 12/03/2025 | $88.26 | $90.16 (2.15%) | $99.99 | $85.00 | 163.54 K | $54.66 M |
| 12/02/2025 | $87.57 | $89.20 (1.86%) | $92.42 | $83.12 | 108.73 K | $54.08 M |
| 12/01/2025 | $100.40 | $83.11 (-17.22%) | $104.46 | $74.01 | 529.90 K | $50.39 M |
| 11/28/2025 | $111.00 | $100.00 (-9.91%) | $111.00 | $97.00 | 66.81 K | $60.63 M |
| 11/26/2025 | $107.13 | $110.00 (2.68%) | $110.00 | $105.00 | 54.31 K | $66.69 M |
| 11/25/2025 | $103.00 | $104.57 (1.52%) | $110.00 | $101.31 | 90.30 K | $63.40 M |
| 11/24/2025 | $108.00 | $107.00 (-0.93%) | $108.02 | $99.65 | 121.83 K | $64.87 M |
| 11/21/2025 | $101.10 | $105.00 (3.86%) | $112.26 | $95.97 | 305.25 K | $63.66 M |
| 11/20/2025 | $111.00 | $102.61 (-7.56%) | $115.00 | $100.00 | 215.20 K | $62.21 M |
| 11/19/2025 | $115.40 | $111.00 (-3.81%) | $127.90 | $108.14 | 338.56 K | $67.30 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.
