Spruce Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.07	0.07	0.06	0.06	0.06	-5.34%	162,428
May 13, 2025	0.06	0.07	0.06	0.07	0.07	-9.03%	252,950
May 12, 2025	0.07	0.08	0.06	0.07	0.07	-3.49%	603,934
May 9, 2025	0.07	0.07	0.07	0.07	0.07	2.97%	186,229
May 8, 2025	0.07	0.07	0.06	0.07	0.07	-0.62%	643,256
May 7, 2025	0.07	0.07	0.06	0.07	0.07	2.82%	544,976
May 6, 2025	0.07	0.08	0.07	0.07	0.07	-1.39%	673,344
May 5, 2025	0.07	0.07	0.07	0.07	0.07	-2.64%	962,620
May 2, 2025	0.07	0.08	0.07	0.07	0.07	0.89%	752,417
May 1, 2025	0.08	0.08	0.07	0.07	0.07	-7.46%	685,153
Apr 30, 2025	0.08	0.08	0.07	0.08	0.08	-4.58%	2,864,239
Apr 29, 2025	0.06	0.09	0.06	0.08	0.08	5.47%	4,396,493
Apr 28, 2025	0.10	0.10	0.08	0.08	0.08	-39.45%	13,147,949
Apr 25, 2025	0.14	0.14	0.12	0.13	0.13	-7.22%	4,646,755
Apr 24, 2025	0.13	0.14	0.13	0.14	0.14	5.27%	2,325,015
Apr 23, 2025	0.13	0.13	0.13	0.13	0.13	2.55%	1,101,097
Apr 22, 2025	0.13	0.14	0.12	0.13	0.13	6.93%	2,391,420
Apr 21, 2025	0.12	0.13	0.12	0.12	0.12	2.11%	2,703,883
Apr 17, 2025	0.13	0.13	0.11	0.12	0.12	-3.50%	3,983,698
Apr 16, 2025	0.13	0.14	0.12	0.12	0.12	-6.82%	4,427,789
Apr 15, 2025	0.18	0.19	0.13	0.13	0.13	-58.02%	30,509,156
Apr 14, 2025	0.30	0.32	0.30	0.31	0.31	8.04%	106,685
Apr 11, 2025	0.29	0.31	0.27	0.29	0.29	-1.39%	435,468
Apr 10, 2025	0.30	0.31	0.27	0.30	0.30	-	253,837
Apr 9, 2025	0.27	0.30	0.26	0.30	0.30	5.92%	210,146
Apr 8, 2025	0.29	0.31	0.27	0.28	0.28	1.81%	162,344
Apr 7, 2025	0.27	0.29	0.26	0.27	0.27	-2.48%	360,255
Apr 4, 2025	0.28	0.31	0.27	0.28	0.28	-4.13%	682,354
Apr 3, 2025	0.29	0.30	0.26	0.29	0.29	-0.10%	886,683
Apr 2, 2025	0.26	0.30	0.26	0.29	0.29	9.21%	438,950
Apr 1, 2025	0.29	0.29	0.26	0.27	0.27	-7.51%	745,230
Mar 31, 2025	0.30	0.30	0.28	0.29	0.29	-1.69%	171,772
Mar 28, 2025	0.31	0.32	0.28	0.30	0.30	-7.06%	340,080
Mar 27, 2025	0.31	0.32	0.31	0.32	0.32	-0.47%	47,134
Mar 26, 2025	0.32	0.33	0.30	0.32	0.32	-1.24%	110,547
Mar 25, 2025	0.33	0.35	0.31	0.32	0.32	-2.09%	203,228
Mar 24, 2025	0.35	0.35	0.32	0.33	0.33	-1.99%	158,944
Mar 21, 2025	0.33	0.34	0.32	0.34	0.34	0.18%	112,742
Mar 20, 2025	0.32	0.34	0.32	0.34	0.34	1.82%	65,502
Mar 19, 2025	0.32	0.34	0.32	0.33	0.33	1.32%	165,787
Mar 18, 2025	0.32	0.34	0.32	0.33	0.33	-1.42%	221,956
Mar 17, 2025	0.33	0.34	0.33	0.33	0.33	-1.40%	206,875
Mar 14, 2025	0.33	0.35	0.33	0.34	0.34	1.58%	254,711
Mar 13, 2025	0.36	0.36	0.32	0.33	0.33	-5.47%	123,566
Mar 12, 2025	0.34	0.36	0.34	0.35	0.35	0.66%	143,689
Mar 11, 2025	0.35	0.35	0.34	0.35	0.35	-0.66%	186,447
Mar 10, 2025	0.36	0.36	0.35	0.35	0.35	-1.19%	162,438
Mar 7, 2025	0.35	0.37	0.34	0.35	0.35	-1.73%	71,643
Mar 6, 2025	0.36	0.36	0.34	0.36	0.36	0.06%	86,897
Mar 5, 2025	0.37	0.37	0.34	0.36	0.36	0.53%	135,918