5 DAY PERFORMANCE
+3.80%
1 MONTH PERFORMANCE
+12.77%
3 MONTH PERFORMANCE
+105.00%
6 MONTH PERFORMANCE
+351.97%
YEAR-TO-DATE PERFORMANCE
+12.77%
1 YEAR PERFORMANCE
+118.25%
Spruce Power Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $6.01 | $5.68 (-5.49%) | $6.20 | $5.56 | 103.94 K | $102.23 M |
| 01/29/2026 | $6.37 | $6.12 (-3.92%) | $6.75 | $6.02 | 142.94 K | $110.15 M |
| 01/28/2026 | $5.93 | $6.46 (8.94%) | $6.60 | $5.81 | 134.80 K | $116.27 M |
| 01/27/2026 | $5.51 | $5.84 (5.99%) | $5.99 | $5.41 | 76.44 K | $105.11 M |
| 01/26/2026 | $5.85 | $5.53 (-5.47%) | $5.85 | $5.41 | 92.40 K | $99.53 M |
| 01/23/2026 | $6.33 | $5.77 (-8.85%) | $6.33 | $5.58 | 138.33 K | $103.85 M |
| 01/22/2026 | $6.06 | $6.36 (4.95%) | $6.60 | $6.00 | 152.10 K | $114.47 M |
| 01/21/2026 | $6.07 | $5.97 (-1.65%) | $6.75 | $5.89 | 202.71 K | $107.45 M |
| 01/20/2026 | $5.41 | $6.00 (10.91%) | $6.40 | $5.38 | 269.42 K | $107.99 M |
| 01/16/2026 | $5.31 | $5.61 (5.65%) | $5.86 | $5.12 | 194.73 K | $100.97 M |
| 01/15/2026 | $5.30 | $5.12 (-3.4%) | $5.35 | $5.10 | 57.81 K | $92.16 M |
| 01/14/2026 | $5.10 | $5.12 (0.39%) | $5.25 | $5.07 | 53.00 K | $92.16 M |
| 01/13/2026 | $5.05 | $5.10 (0.99%) | $5.33 | $5.05 | 73.64 K | $91.80 M |
| 01/12/2026 | $5.01 | $5.05 (0.8%) | $5.11 | $4.96 | 65.07 K | $90.90 M |
| 01/09/2026 | $5.20 | $5.06 (-2.69%) | $5.29 | $5.06 | 38.25 K | $91.08 M |
| 01/08/2026 | $5.21 | $5.20 (-0.19%) | $5.39 | $5.13 | 53.78 K | $93.60 M |
| 01/07/2026 | $5.08 | $5.11 (0.59%) | $5.32 | $5.07 | 51.00 K | $91.98 M |
| 01/06/2026 | $5.40 | $5.08 (-5.93%) | $5.52 | $5.07 | 46.90 K | $91.44 M |
| 01/05/2026 | $5.30 | $5.34 (0.75%) | $5.50 | $5.10 | 41.98 K | $96.12 M |
| 01/02/2026 | $5.13 | $5.30 (3.31%) | $5.44 | $4.80 | 43.25 K | $95.40 M |
| 12/31/2025 | $5.05 | $5.09 (0.79%) | $5.18 | $5.00 | 71.56 K | $91.62 M |
| 12/30/2025 | $5.04 | $5.09 (0.99%) | $5.27 | $5.04 | 92.45 K | $91.62 M |
| 12/29/2025 | $5.02 | $5.03 (0.2%) | $5.20 | $4.87 | 88.83 K | $90.54 M |
| 12/26/2025 | $5.25 | $5.11 (-2.67%) | $5.25 | $5.01 | 24.45 K | $91.98 M |
| 12/24/2025 | $5.22 | $5.27 (0.96%) | $5.27 | $5.00 | 46.41 K | $94.86 M |
| 12/23/2025 | $5.12 | $5.15 (0.59%) | $5.18 | $5.04 | 73.09 K | $92.70 M |
| 12/22/2025 | $5.06 | $5.13 (1.38%) | $5.30 | $4.97 | 48.22 K | $92.34 M |
| 12/19/2025 | $5.07 | $5.08 (0.2%) | $5.24 | $4.98 | 54.47 K | $91.44 M |
| 12/18/2025 | $5.00 | $5.08 (1.6%) | $5.17 | $4.90 | 59.52 K | $91.44 M |
| 12/17/2025 | $5.09 | $4.96 (-2.55%) | $5.11 | $4.83 | 110.60 K | $89.28 M |
| 12/16/2025 | $5.03 | $5.09 (1.19%) | $5.19 | $5.02 | 60.00 K | $91.62 M |
| 12/15/2025 | $5.33 | $5.08 (-4.69%) | $5.49 | $4.98 | 146.23 K | $91.44 M |
| 12/12/2025 | $5.18 | $5.33 (2.9%) | $5.49 | $5.17 | 71.82 K | $95.94 M |
| 12/11/2025 | $5.49 | $5.19 (-5.46%) | $5.49 | $5.08 | 68.48 K | $93.42 M |
| 12/10/2025 | $5.28 | $5.52 (4.55%) | $5.66 | $5.19 | 113.37 K | $99.35 M |
| 12/09/2025 | $5.27 | $5.18 (-1.71%) | $5.27 | $5.02 | 110.40 K | $93.24 M |
| 12/08/2025 | $5.49 | $5.19 (-5.46%) | $6.10 | $5.05 | 393.80 K | $93.42 M |
| 12/05/2025 | $5.16 | $5.30 (2.71%) | $5.32 | $5.10 | 89.64 K | $95.40 M |
| 12/04/2025 | $5.10 | $5.09 (-0.2%) | $5.29 | $5.05 | 38.08 K | $91.62 M |
| 12/03/2025 | $5.15 | $5.14 (-0.19%) | $5.38 | $5.04 | 87.42 K | $92.52 M |
| 12/02/2025 | $5.30 | $5.12 (-3.4%) | $5.35 | $4.89 | 163.45 K | $92.16 M |
| 12/01/2025 | $4.96 | $5.36 (8.06%) | $5.70 | $4.96 | 231.67 K | $96.48 M |
| 11/28/2025 | $4.96 | $4.97 (0.2%) | $5.10 | $4.87 | 77.60 K | $89.46 M |
| 11/26/2025 | $5.12 | $5.00 (-2.34%) | $5.14 | $4.76 | 152.38 K | $90.00 M |
| 11/25/2025 | $4.58 | $5.07 (10.7%) | $5.10 | $4.46 | 276.93 K | $91.26 M |
| 11/24/2025 | $5.11 | $4.46 (-12.72%) | $5.30 | $3.87 | 701.20 K | $80.28 M |
| 11/21/2025 | $4.94 | $5.14 (4.05%) | $5.24 | $4.90 | 256.68 K | $92.52 M |
| 11/20/2025 | $4.49 | $5.04 (12.25%) | $5.18 | $4.49 | 346.70 K | $90.72 M |
| 11/19/2025 | $6.00 | $4.36 (-27.33%) | $6.09 | $4.21 | 1.07 M | $78.48 M |
| 11/18/2025 | $5.13 | $5.98 (16.57%) | $6.11 | $5.11 | 804.40 K | $107.63 M |
| 11/17/2025 | $5.25 | $5.11 (-2.67%) | $5.75 | $5.00 | 567.90 K | $91.98 M |
| 11/14/2025 | $5.01 | $5.19 (3.59%) | $5.30 | $4.85 | 786.51 K | $93.42 M |
| 11/13/2025 | $4.56 | $5.15 (12.94%) | $5.77 | $4.51 | 2.52 M | $92.70 M |
| 11/12/2025 | $3.18 | $4.72 (48.43%) | $4.98 | $3.15 | 8.04 M | $84.96 M |
| 11/11/2025 | $3.00 | $3.05 (1.67%) | $3.15 | $2.97 | 1.09 M | $54.90 M |
| 11/10/2025 | $2.78 | $3.00 (7.91%) | $3.17 | $2.74 | 334.04 K | $54.00 M |
| 11/07/2025 | $2.60 | $2.72 (4.62%) | $2.74 | $2.46 | 461.09 K | $48.74 M |
| 11/06/2025 | $2.63 | $2.63 (0%) | $2.73 | $2.61 | 279.16 K | $47.12 M |
| 11/05/2025 | $2.66 | $2.66 (0%) | $2.71 | $2.61 | 31.80 K | $47.66 M |
| 11/04/2025 | $2.73 | $2.67 (-2.2%) | $2.79 | $2.65 | 35.05 K | $47.84 M |
| 11/03/2025 | $2.79 | $2.79 (0%) | $2.83 | $2.71 | 82.30 K | $49.99 M |
| 10/31/2025 | $2.90 | $2.80 (-3.45%) | $2.93 | $2.77 | 94.32 K | $50.17 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.
