NASDAQ · SPRB

Spruce Biosciences, Inc.

Healthcare · Biotechnology

$57.93

Up+$0.22 (+0.38%)

Updated Sep 7, 2026, 3:32 PM

SID Score

4.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SPRB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SPRB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$57.37	$58.19	$56.57	$57.93	104.95K
Sep 3, 2026	$59.76	$60.315	$57.30	$57.71	116.62K
Sep 2, 2026	$56.52	$60.13	$56.52	$59.67	268.14K
Sep 1, 2026	$58.01	$58.05	$55.34	$55.60	58.13K
Aug 31, 2026	$60.54	$60.90	$57.575	$58.97	44.94K
Aug 28, 2026	$62.115	$62.98	$59.895	$60.78	39.96K
Aug 27, 2026	$62.00	$63.56	$60.55	$63.30	80.3K
Aug 26, 2026	$64.50	$64.50	$60.46	$61.48	91.77K
Aug 25, 2026	$58.82	$64.15	$58.00	$63.40	147.3K
Aug 24, 2026	$53.04	$58.92	$51.16	$58.65	138.81K
Aug 21, 2026	$52.48	$53.00	$49.03	$51.58	62.31K
Aug 20, 2026	$52.83	$52.89	$50.50	$51.985	21.64K
Aug 19, 2026	$54.18	$54.93	$52.02	$52.96	88.35K
Aug 18, 2026	$51.305	$53.95	$50.80	$52.845	71.41K
Aug 17, 2026	$51.57	$53.60	$48.92	$52.92	34.8K
Aug 14, 2026	$50.14	$52.64	$48.55	$52.64	42.27K
Aug 13, 2026	$47.33	$51.25	$47.31	$49.77	50.69K
Aug 12, 2026	$46.95	$49.00	$46.26	$47.07	26.25K
Aug 11, 2026	$46.41	$47.4525	$46.1078	$46.41	24.25K
Aug 10, 2026	$46.69	$46.69	$45.0103	$46.20	35.63K