5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
-19.07%
3 MONTH PERFORMANCE
-25.71%
6 MONTH PERFORMANCE
-20.91%
YEAR-TO-DATE PERFORMANCE
-29.97%
1 YEAR PERFORMANCE
-32.90%
Spruce Power Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $2.05 | $2.02 (-1.46%) | $2.10 | $2.00 | 17,100 | $37.31 M |
| 04/14/2025 | $2.09 | $2.07 (-0.96%) | $2.16 | $2.00 | 22,300 | $38.23 M |
| 04/11/2025 | $2.11 | $2.05 (-2.84%) | $2.16 | $2.02 | 33,900 | $37.87 M |
| 04/10/2025 | $2.05 | $2.12 (3.41%) | $2.20 | $2.02 | 56,038 | $39.16 M |
| 04/09/2025 | $1.89 | $2.10 (11.11%) | $2.18 | $1.89 | 115,628 | $38.79 M |
| 04/08/2025 | $2.01 | $1.91 (-4.98%) | $2.14 | $1.91 | 92,130 | $35.28 M |
| 04/07/2025 | $1.77 | $2.00 (12.99%) | $2.08 | $1.77 | 136,373 | $36.94 M |
| 04/04/2025 | $2.05 | $1.89 (-7.8%) | $2.09 | $1.89 | 123,560 | $34.91 M |
| 04/03/2025 | $2.06 | $2.09 (1.46%) | $2.24 | $1.99 | 1.04 M | $38.80 M |
| 04/02/2025 | $2.08 | $2.12 (1.92%) | $2.23 | $2.03 | 167,100 | $39.36 M |
| 04/01/2025 | $2.34 | $2.12 (-9.4%) | $2.34 | $2.08 | 56,825 | $39.16 M |
| 03/31/2025 | $2.41 | $2.41 (0%) | $2.47 | $2.33 | 37,038 | $44.51 M |
| 03/28/2025 | $2.42 | $2.47 (2.07%) | $2.60 | $2.42 | 24,900 | $45.62 M |
| 03/27/2025 | $2.45 | $2.44 (-0.41%) | $2.80 | $2.41 | 83,618 | $45.30 M |
| 03/26/2025 | $2.65 | $2.49 (-6.04%) | $2.92 | $2.41 | 105,900 | $46.23 M |
| 03/25/2025 | $2.45 | $2.57 (4.9%) | $2.77 | $2.42 | 89,246 | $47.71 M |
| 03/24/2025 | $2.42 | $2.48 (2.48%) | $2.58 | $2.42 | 38,558 | $46.04 M |
| 03/21/2025 | $2.52 | $2.41 (-4.37%) | $2.64 | $2.41 | 41,926 | $44.74 M |
| 03/20/2025 | $2.57 | $2.57 (0%) | $2.69 | $2.50 | 39,415 | $47.71 M |
| 03/19/2025 | $2.43 | $2.56 (5.35%) | $2.82 | $2.43 | 72,925 | $47.53 M |
| 03/18/2025 | $2.45 | $2.47 (0.82%) | $2.61 | $2.45 | 18,142 | $45.86 M |
| 03/17/2025 | $2.53 | $2.47 (-2.37%) | $2.77 | $2.42 | 63,833 | $45.86 M |
| 03/14/2025 | $2.51 | $2.57 (2.39%) | $2.61 | $2.48 | 16,948 | $47.71 M |
| 03/13/2025 | $2.39 | $2.44 (2.09%) | $2.64 | $2.39 | 41,839 | $45.30 M |
| 03/12/2025 | $2.44 | $2.42 (-0.82%) | $2.55 | $2.37 | 27,400 | $44.93 M |
| 03/11/2025 | $2.38 | $2.44 (2.52%) | $2.50 | $2.38 | 8,800 | $45.30 M |
| 03/10/2025 | $2.53 | $2.39 (-5.53%) | $2.69 | $2.39 | 65,009 | $44.37 M |
| 03/07/2025 | $2.46 | $2.52 (2.44%) | $3.00 | $2.41 | 93,200 | $46.79 M |
| 03/06/2025 | $2.57 | $2.47 (-3.89%) | $2.72 | $2.40 | 26,635 | $45.86 M |
| 03/05/2025 | $2.44 | $2.62 (7.38%) | $2.71 | $2.39 | 32,600 | $48.64 M |
| 03/04/2025 | $2.37 | $2.49 (5.06%) | $2.59 | $2.36 | 20,900 | $46.23 M |
| 03/03/2025 | $2.42 | $2.41 (-0.41%) | $2.57 | $2.41 | 31,300 | $44.74 M |
| 02/28/2025 | $2.43 | $2.45 (0.82%) | $2.53 | $2.37 | 31,400 | $45.49 M |
| 02/27/2025 | $2.38 | $2.40 (0.84%) | $2.45 | $2.38 | 17,400 | $44.56 M |
| 02/26/2025 | $2.43 | $2.42 (-0.41%) | $2.47 | $2.39 | 36,012 | $44.93 M |
| 02/25/2025 | $2.48 | $2.43 (-2.02%) | $2.52 | $2.40 | 33,115 | $45.12 M |
| 02/24/2025 | $2.49 | $2.49 (0%) | $2.55 | $2.48 | 29,500 | $46.23 M |
| 02/21/2025 | $2.52 | $2.52 (0%) | $2.60 | $2.48 | 30,310 | $46.79 M |
| 02/20/2025 | $2.51 | $2.54 (1.2%) | $2.59 | $2.51 | 18,379 | $47.16 M |
| 02/19/2025 | $2.56 | $2.52 (-1.56%) | $2.65 | $2.52 | 14,426 | $46.79 M |
| 02/18/2025 | $2.50 | $2.55 (2%) | $2.64 | $2.50 | 33,833 | $47.34 M |
| 02/14/2025 | $2.49 | $2.53 (1.61%) | $2.64 | $2.49 | 34,508 | $46.97 M |
| 02/13/2025 | $2.48 | $2.51 (1.21%) | $2.60 | $2.45 | 34,632 | $46.60 M |
| 02/12/2025 | $2.50 | $2.46 (-1.6%) | $2.58 | $2.44 | 14,400 | $45.67 M |
| 02/11/2025 | $2.53 | $2.53 (0%) | $2.54 | $2.50 | 18,000 | $46.97 M |
| 02/10/2025 | $2.55 | $2.53 (-0.78%) | $2.60 | $2.53 | 14,603 | $46.97 M |
| 02/07/2025 | $2.50 | $2.54 (1.6%) | $2.60 | $2.50 | 9,390 | $47.16 M |
| 02/06/2025 | $2.60 | $2.54 (-2.31%) | $2.66 | $2.53 | 19,816 | $47.16 M |
| 02/05/2025 | $2.61 | $2.60 (-0.38%) | $2.73 | $2.52 | 32,044 | $48.27 M |
| 02/04/2025 | $2.70 | $2.57 (-4.81%) | $2.70 | $2.52 | 38,023 | $47.71 M |
| 02/03/2025 | $2.54 | $2.60 (2.36%) | $2.66 | $2.54 | 23,700 | $48.27 M |
| 01/31/2025 | $2.69 | $2.63 (-2.23%) | $2.77 | $2.62 | 17,063 | $48.83 M |
| 01/30/2025 | $2.61 | $2.66 (1.92%) | $2.75 | $2.61 | 23,047 | $49.39 M |
| 01/29/2025 | $2.64 | $2.63 (-0.38%) | $2.76 | $2.60 | 36,100 | $48.83 M |
| 01/28/2025 | $2.70 | $2.67 (-1.11%) | $2.74 | $2.65 | 21,812 | $49.57 M |
| 01/27/2025 | $2.70 | $2.71 (0.37%) | $2.76 | $2.66 | 38,433 | $50.31 M |
| 01/24/2025 | $2.73 | $2.77 (1.47%) | $2.80 | $2.73 | 27,900 | $51.43 M |
| 01/23/2025 | $2.71 | $2.76 (1.85%) | $2.84 | $2.71 | 18,000 | $51.24 M |
| 01/22/2025 | $2.85 | $2.73 (-4.21%) | $2.95 | $2.71 | 27,318 | $50.69 M |
| 01/21/2025 | $2.84 | $2.90 (2.11%) | $3.05 | $2.83 | 28,700 | $53.84 M |
| 01/17/2025 | $2.83 | $2.83 (0%) | $2.97 | $2.80 | 23,100 | $52.54 M |
| 01/16/2025 | $2.79 | $2.84 (1.79%) | $2.89 | $2.78 | 31,700 | $52.73 M |
| 01/15/2025 | $2.83 | $2.80 (-1.06%) | $2.88 | $2.72 | 59,600 | $51.98 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.
