stockNASDAQ: SPRB • 3 Months Updates
Spruce Biosciences Inc. (SPRB) 3 Months
Showing Closing Date Range from Jul 24 to Oct 22, 2026.
Investor Relations:sprucebiosciences.com
Price & Performance Trajectory
Spruce Biosciences Inc.NASDAQ: SPRB
Latest Close
$46.00
3 Months Updates Trajectory
Showing Closing Date Range from Jul 24 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSPRB session performance
✓ Latest Close USD
$46.00
Latest session close
+$2.92vs period start
Period Return % % GAIN
+6.78%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$64.5 / $38.06
Period range envelope
$26.44channel spread
Total Volume SHARES
4.93M
Period turnover
Avg: 79.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 12, 2026 | $42.87 | -2.68% | $44.94 | $42.55 | 74.9K |
| Oct 09, 2026 | $44.05 | -3.27% | $45.04 | $42.80 | 83.6K |
| 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 |
Page 1 of 5