stockNASDAQ: SPRB • 12 Months Updates
Spruce Biosciences Inc. (SPRB) 12 Months
Showing Closing Date Range from Nov 3, 2025 to Nov 3, 2026.
Investor Relations:sprucebiosciences.com
Price & Performance Trajectory
Spruce Biosciences Inc.NASDAQ: SPRB
Latest Close
$44.55
12 Months Updates Trajectory
Showing Closing Date Range from Nov 3, 2025 to Nov 3, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSPRB session performance
✓ Latest Close USD
$44.55
Latest session close
$-60.2vs period start
Period Return % % GAIN
-57.47%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$129 / $38.06
Period range envelope
$90.94channel spread
Total Volume SHARES
18.91M
Period turnover
Avg: 75.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 02, 2026 | $44.55 | -3.97% | $46.99 | $43.78 | 90.5K |
| Oct 30, 2026 | $46.39 | -0.92% | $46.62 | $44.69 | 66.0K |
| Oct 29, 2026 | $46.82 | -0.36% | $49.85 | $46.51 | 104.2K |
| Oct 28, 2026 | $46.99 | +2.94% | $47.25 | $45.65 | 58.8K |
| Oct 27, 2026 | $45.65 | +3.77% | $46.90 | $44.01 | 91.6K |
| Oct 26, 2026 | $43.99 | -2.57% | $45.47 | $43.62 | 66.5K |
| Oct 23, 2026 | $45.15 | -1.85% | $46.10 | $43.34 | 73.8K |
| Oct 22, 2026 | $46.00 | +7.65% | $46.25 | $42.51 | 126.5K |
| Oct 21, 2026 | $42.73 | +3.64% | $42.73 | $40.82 | 61.5K |
| Oct 20, 2026 | $41.23 | +2.05% | $42.65 | $40.53 | 52.0K |
| Oct 19, 2026 | $40.40 | +1.89% | $40.86 | $39.33 | 57.1K |
| Oct 16, 2026 | $39.65 | -4.39% | $41.53 | $39.21 | 88.4K |
| Oct 15, 2026 | $41.47 | +6.39% | $41.88 | $39.11 | 63.8K |
| Oct 14, 2026 | $38.98 | -3.40% | $41.44 | $38.06 | 112.7K |
| Oct 13, 2026 | $40.35 | -5.88% | $42.91 | $40.19 | 110.6K |
Page 1 of 17