NASDAQ · SPRB

Spruce Biosciences, Inc.

Healthcare · Biotechnology

$40.40

Up+$0.83 (+2.05%)

Updated Oct 20, 2026, 11:29 PM

SID Score

2.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SPRB

SPRB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 19, 2026

Daily close

View OHLC price history

SPRB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 19, 2026	$39.97	$41.00	$39.2475	$40.40	57.1K
Oct 16, 2026	$41.53	$41.84	$39.21	$39.65	88.43K
Oct 15, 2026	$39.00	$41.88	$39.00	$41.47	63.78K
Oct 14, 2026	$40.00	$41.44	$38.06	$38.98	113.39K
Oct 13, 2026	$42.80	$42.91	$40.19	$40.35	110.8K
Oct 12, 2026	$44.09	$44.935	$42.55	$42.87	74.87K
Oct 9, 2026	$44.84	$45.04	$42.80	$44.05	83.76K
Oct 8, 2026	$43.50	$45.645	$43.34	$45.54	50.82K
Oct 7, 2026	$42.56	$45.3999	$42.37	$44.40	59.7K
Oct 6, 2026	$45.60	$46.72	$42.50	$42.785	101.89K
Oct 5, 2026	$45.51	$46.7955	$43.83	$45.42	65.09K
Oct 2, 2026	$46.58	$47.725	$44.125	$45.71	77.24K
Oct 1, 2026	$48.15	$49.20	$44.47	$44.77	79.63K
Sep 30, 2026	$47.78	$49.95	$47.76	$48.58	61.26K
Sep 29, 2026	$47.55	$47.9999	$46.55	$47.27	84.21K
Sep 28, 2026	$48.28	$48.99	$47.01	$47.51	42.37K
Sep 25, 2026	$49.22	$49.31	$47.54	$48.72	37.19K
Sep 24, 2026	$49.01	$49.50	$47.58	$49.02	85.78K
Sep 23, 2026	$50.50	$50.735	$45.01	$49.415	174.77K
Sep 22, 2026	$54.05	$54.98	$49.23	$49.99	140.92K
Sep 21, 2026	$53.84	$55.055	$53.07	$53.70	97.02K