-
5 DAY PERFORMANCE
-6.83% -
1 MONTH PERFORMANCE
-11.11% -
3 MONTH PERFORMANCE
-23.18% -
6 MONTH PERFORMANCE
-38.79% -
YEAR-TO-DATE PERFORMANCE
-47.51% -
1 YEAR PERFORMANCE
-37.47%
Spruce Power Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.27 | $2.29 (0.88%) | $2.34 | $2.22 | 28,924 | $42.52 M |
| 11/15/2024 | $2.23 | $2.31 (3.59%) | $2.42 | $2.23 | 66,733 | $42.89 M |
| 11/14/2024 | $2.26 | $2.29 (1.33%) | $2.44 | $2.17 | 180,951 | $42.52 M |
| 11/13/2024 | $2.32 | $2.49 (7.33%) | $2.59 | $2.32 | 99,048 | $46.23 M |
| 11/12/2024 | $2.38 | $2.34 (-1.68%) | $2.42 | $2.32 | 54,400 | $43.44 M |
| 11/11/2024 | $2.40 | $2.42 (0.83%) | $2.45 | $2.32 | 39,411 | $44.93 M |
| 11/08/2024 | $2.40 | $2.43 (1.25%) | $2.51 | $2.40 | 27,800 | $46.83 M |
| 11/07/2024 | $2.36 | $2.44 (3.39%) | $2.48 | $2.35 | 33,431 | $47.02 M |
| 11/06/2024 | $2.45 | $2.36 (-3.67%) | $2.49 | $2.36 | 46,746 | $45.48 M |
| 11/05/2024 | $2.45 | $2.48 (1.22%) | $2.51 | $2.43 | 18,060 | $47.79 M |
| 11/04/2024 | $2.48 | $2.48 (0%) | $2.52 | $2.47 | 19,700 | $47.79 M |
| 11/01/2024 | $2.53 | $2.51 (-0.79%) | $2.53 | $2.49 | 14,500 | $48.37 M |
| 10/31/2024 | $2.54 | $2.52 (-0.79%) | $2.57 | $2.47 | 20,700 | $48.57 M |
| 10/30/2024 | $2.53 | $2.55 (0.79%) | $2.65 | $2.53 | 32,300 | $49.14 M |
| 10/29/2024 | $2.54 | $2.57 (1.18%) | $2.64 | $2.54 | 29,200 | $49.53 M |
| 10/28/2024 | $2.52 | $2.56 (1.59%) | $2.57 | $2.47 | 27,600 | $49.34 M |
| 10/25/2024 | $2.51 | $2.50 (-0.4%) | $2.54 | $2.49 | 28,327 | $48.18 M |
| 10/24/2024 | $2.51 | $2.53 (0.8%) | $2.56 | $2.50 | 21,303 | $48.76 M |
| 10/23/2024 | $2.56 | $2.52 (-1.56%) | $2.57 | $2.51 | 20,525 | $48.57 M |
| 10/22/2024 | $2.51 | $2.55 (1.59%) | $2.55 | $2.51 | 38,600 | $49.14 M |
| 10/21/2024 | $2.59 | $2.52 (-2.7%) | $2.59 | $2.52 | 22,400 | $48.57 M |
| 10/18/2024 | $2.64 | $2.61 (-1.14%) | $2.65 | $2.60 | 59,500 | $50.30 M |
| 10/17/2024 | $2.66 | $2.61 (-1.88%) | $2.74 | $2.61 | 34,800 | $50.30 M |
| 10/16/2024 | $2.64 | $2.70 (2.27%) | $2.77 | $2.62 | 53,900 | $52.03 M |
| 10/15/2024 | $2.62 | $2.63 (0.38%) | $2.70 | $2.61 | 36,537 | $50.69 M |
| 10/14/2024 | $2.72 | $2.58 (-5.15%) | $2.72 | $2.58 | 32,300 | $49.72 M |
| 10/11/2024 | $2.69 | $2.74 (1.86%) | $2.81 | $2.69 | 23,400 | $52.81 M |
| 10/10/2024 | $2.74 | $2.67 (-2.55%) | $2.74 | $2.64 | 42,700 | $51.46 M |
| 10/09/2024 | $2.79 | $2.77 (-0.72%) | $3.00 | $2.76 | 17,100 | $53.38 M |
| 10/08/2024 | $2.75 | $2.83 (2.91%) | $3.05 | $2.75 | 57,821 | $54.54 M |
| 10/07/2024 | $2.80 | $2.77 (-1.07%) | $2.89 | $2.76 | 25,000 | $53.38 M |
| 10/04/2024 | $2.75 | $2.84 (3.27%) | $2.85 | $2.68 | 102,445 | $54.73 M |
| 10/03/2024 | $2.73 | $2.61 (-4.4%) | $2.87 | $2.61 | 72,861 | $50.30 M |
| 10/02/2024 | $2.78 | $2.77 (-0.36%) | $2.87 | $2.76 | 25,342 | $53.38 M |
| 10/01/2024 | $2.85 | $2.82 (-1.05%) | $2.90 | $2.76 | 47,900 | $54.35 M |
| 09/30/2024 | $2.91 | $2.84 (-2.41%) | $2.92 | $2.76 | 31,117 | $54.73 M |
| 09/27/2024 | $2.74 | $2.86 (4.38%) | $2.89 | $2.74 | 87,200 | $55.12 M |
| 09/26/2024 | $2.70 | $2.71 (0.37%) | $2.80 | $2.60 | 32,316 | $52.23 M |
| 09/25/2024 | $2.64 | $2.71 (2.65%) | $2.77 | $2.63 | 28,800 | $52.23 M |
| 09/24/2024 | $2.61 | $2.67 (2.3%) | $2.80 | $2.53 | 63,944 | $51.46 M |
| 09/23/2024 | $2.59 | $2.58 (-0.39%) | $2.64 | $2.56 | 18,600 | $49.72 M |
| 09/20/2024 | $2.57 | $2.59 (0.78%) | $2.66 | $2.52 | 42,000 | $49.91 M |
| 09/19/2024 | $2.57 | $2.59 (0.78%) | $2.69 | $2.50 | 58,500 | $49.91 M |
| 09/18/2024 | $2.60 | $2.56 (-1.54%) | $2.74 | $2.51 | 49,518 | $49.34 M |
| 09/17/2024 | $2.70 | $2.62 (-2.96%) | $2.71 | $2.56 | 35,844 | $50.49 M |
| 09/16/2024 | $2.70 | $2.68 (-0.74%) | $2.78 | $2.66 | 16,624 | $51.65 M |
| 09/13/2024 | $2.64 | $2.67 (1.14%) | $2.82 | $2.64 | 39,617 | $51.46 M |
| 09/12/2024 | $2.82 | $2.62 (-7.09%) | $2.86 | $2.62 | 59,716 | $50.49 M |
| 09/11/2024 | $2.85 | $2.85 (0%) | $2.88 | $2.76 | 15,507 | $54.93 M |
| 09/10/2024 | $2.85 | $2.82 (-1.05%) | $2.88 | $2.75 | 18,214 | $54.35 M |
| 09/09/2024 | $2.64 | $2.84 (7.58%) | $2.88 | $2.64 | 23,400 | $54.73 M |
| 09/06/2024 | $2.71 | $2.66 (-1.85%) | $2.78 | $2.63 | 33,788 | $51.26 M |
| 09/05/2024 | $2.88 | $2.72 (-5.56%) | $2.88 | $2.72 | 103,300 | $52.42 M |
| 09/04/2024 | $2.88 | $2.84 (-1.39%) | $2.95 | $2.82 | 14,300 | $54.73 M |
| 09/03/2024 | $2.93 | $2.88 (-1.71%) | $2.95 | $2.86 | 36,700 | $55.50 M |
| 08/30/2024 | $3.03 | $2.97 (-1.98%) | $3.07 | $2.85 | 49,652 | $57.24 M |
| 08/29/2024 | $3.02 | $3.00 (-0.66%) | $3.07 | $2.99 | 36,919 | $57.82 M |
| 08/28/2024 | $3.01 | $3.03 (0.66%) | $3.05 | $2.97 | 32,174 | $58.39 M |
| 08/27/2024 | $2.99 | $3.02 (1%) | $3.03 | $2.99 | 20,100 | $58.20 M |
| 08/26/2024 | $2.98 | $3.02 (1.34%) | $3.05 | $2.98 | 19,901 | $58.20 M |
| 08/23/2024 | $3.00 | $3.00 (0%) | $3.02 | $2.98 | 25,300 | $57.82 M |
| 08/22/2024 | $3.03 | $2.97 (-1.98%) | $3.03 | $2.97 | 58,000 | $57.24 M |
| 08/21/2024 | $3.05 | $3.01 (-1.31%) | $3.05 | $2.96 | 80,731 | $58.01 M |
| 08/20/2024 | $3.16 | $3.04 (-3.8%) | $3.16 | $3.00 | 21,300 | $58.59 M |
| 08/19/2024 | $2.99 | $3.15 (5.35%) | $3.17 | $2.99 | 39,061 | $60.71 M |