stockNASDAQ: SPRB • 28 Days Updates
Spruce Biosciences Inc. (SPRB)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:sprucebiosciences.com
Price & Performance Trajectory
Spruce Biosciences Inc.NASDAQ: SPRB
Latest Close
$45.54
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSPRB session performance
✓ Latest Close USD
$45.54
Latest session close
$-8.81vs period start
Period Return % % GAIN
-16.21%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$57.55 / $42.37
Period range envelope
$15.18channel spread
Total Volume SHARES
1.70M
Period turnover
Avg: 89.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $45.54 | +2.57% | $45.62 | $43.34 | 50.8K |
| Oct 07, 2026 | $44.40 | +3.77% | $45.40 | $42.37 | 59.7K |
| Oct 06, 2026 | $42.79 | -5.80% | $45.95 | $42.50 | 101.7K |
| Oct 05, 2026 | $45.42 | -0.63% | $45.91 | $43.83 | 65.1K |
| Oct 02, 2026 | $45.71 | +2.10% | $47.73 | $44.13 | 77.2K |
| Sep 29, 2026 | $47.27 | -0.51% | $48.00 | $46.55 | 84.2K |
| Sep 28, 2026 | $47.51 | -2.48% | $48.99 | $47.01 | 42.4K |
| Sep 25, 2026 | $48.72 | -0.61% | $49.31 | $47.54 | 37.2K |
| Sep 24, 2026 | $49.02 | -0.80% | $49.50 | $47.58 | 85.8K |
| Sep 23, 2026 | $49.42 | -1.15% | $50.74 | $45.01 | 174.8K |
| Sep 22, 2026 | $54.04 | +0.62% | $54.98 | $53.24 | 79.7K |
| Sep 21, 2026 | $53.70 | +1.23% | $55.06 | $53.07 | 96.5K |
| Sep 18, 2026 | $53.05 | -1.50% | $53.86 | $51.80 | 99.7K |
| Sep 17, 2026 | $53.86 | -0.55% | $57.11 | $53.28 | 135.3K |
| Sep 16, 2026 | $54.16 | -1.82% | $56.27 | $53.26 | 96.6K |
Page 1 of 2