MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPRB — Spruce Biosciences, Inc. Common Stock
NasdaqSpruce Biosciences, Inc. Common Stock
$45.54
+1.14(+2.57%)
- O
- 43.50
- H
- 45.65
- L
- 43.34
- V
- 50.76K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$45.54
Period Return+672.52%
Period High$675.00
Period Low$4.28
Avg Daily Volume132.7K
Total Trading Days365
SPRB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $43.50 | $45.65 | $43.34 | $45.54 | +$1.14 | +2.57% | 50,759 | $44.54 | $43.34 $45.65 |
| Oct 7, 2026 | $42.56 | $45.40 | $42.37 | $44.40 | +$1.62 | +3.77% | 59,701 | $44.12 | $42.37 $45.40 |
| Oct 6, 2026 | $45.60 | $46.72 | $42.50 | $42.79 | $-2.64 | -5.80% | 101,894 | $43.84 | $42.50 $46.72 |
| Oct 5, 2026 | $45.51 | $46.80 | $43.83 | $45.42 | $-0.29 | -0.63% | 65,087 | $45.07 | $43.83 $46.80 |
| Oct 2, 2026 | $46.58 | $47.73 | $44.13 | $45.71 | +$0.94 | +2.10% | 77,239 | $45.40 | $44.13 $47.73 |
| Oct 1, 2026 | $48.15 | $49.20 | $44.47 | $44.77 | $-3.81 | -7.84% | 79,630 | $46.51 | $44.47 $49.20 |
| Sep 30, 2026 | $47.78 | $49.95 | $47.76 | $48.58 | +$1.31 | +2.77% | 61,255 | $48.76 | $47.76 $49.95 |
| Sep 29, 2026 | $47.55 | $48.00 | $46.55 | $47.27 | $-0.24 | -0.51% | 84,208 | $47.25 | $46.55 $48.00 |
| Sep 28, 2026 | $48.28 | $48.99 | $47.01 | $47.51 | $-1.21 | -2.48% | 42,366 | $47.75 | $47.01 $48.99 |
| Sep 25, 2026 | $49.22 | $49.31 | $47.54 | $48.72 | $-0.30 | -0.61% | 37,189 | $48.54 | $47.54 $49.31 |
| Sep 24, 2026 | $49.01 | $49.50 | $47.58 | $49.02 | $-0.40 | -0.80% | 85,779 | $48.49 | $47.58 $49.50 |
| Sep 23, 2026 | $50.50 | $50.74 | $45.01 | $49.42 | $-0.58 | -1.15% | 174,771 | $48.59 | $45.01 $50.74 |
| Sep 22, 2026 | $54.05 | $54.98 | $49.23 | $49.99 | $-3.71 | -6.91% | 140,921 | $52.98 | $49.23 $54.98 |
| Sep 21, 2026 | $53.84 | $55.06 | $53.07 | $53.70 | +$0.65 | +1.23% | 97,023 | $54.27 | $53.07 $55.06 |
| Sep 18, 2026 | $53.04 | $53.86 | $51.80 | $53.05 | $-0.81 | -1.50% | 99,661 | $52.86 | $51.80 $53.86 |
| Sep 17, 2026 | $56.22 | $57.11 | $53.28 | $53.86 | $-0.30 | -0.55% | 135,266 | $54.71 | $53.28 $57.11 |
| Sep 16, 2026 | $55.01 | $56.27 | $53.26 | $54.16 | $-1.01 | -1.82% | 100,404 | $55.27 | $53.26 $56.27 |
| Sep 15, 2026 | $55.99 | $56.36 | $54.51 | $55.17 | $-1.69 | -2.96% | 99,472 | $55.15 | $54.51 $56.36 |
| Sep 14, 2026 | $53.28 | $57.55 | $52.66 | $56.85 | +$3.15 | +5.87% | 102,543 | $55.39 | $52.66 $57.55 |
| Sep 11, 2026 | $54.78 | $56.08 | $53.09 | $53.70 | $-0.65 | -1.20% | 88,508 | $54.96 | $53.09 $56.08 |
| Sep 10, 2026 | $55.61 | $57.50 | $54.03 | $54.35 | $-1.39 | -2.49% | 118,762 | $55.37 | $54.03 $57.50 |
| Sep 9, 2026 | $58.52 | $59.01 | $55.70 | $55.74 | $-3.35 | -5.67% | 96,355 | $57.48 | $55.70 $59.01 |
| Sep 8, 2026 | $57.39 | $60.51 | $56.60 | $59.09 | +$1.16 | +2.00% | 193,049 | $59.21 | $56.60 $60.51 |
| Sep 4, 2026 | $57.37 | $58.19 | $56.57 | $57.93 | +$0.22 | +0.38% | 104,946 | $57.69 | $56.57 $58.19 |
| Sep 3, 2026 | $59.76 | $60.32 | $57.30 | $57.71 | $-1.96 | -3.28% | 116,624 | $58.67 | $57.30 $60.32 |
| Sep 2, 2026 | $56.52 | $60.13 | $56.52 | $59.67 | +$4.07 | +7.32% | 268,119 | $58.00 | $56.52 $60.13 |
| Sep 1, 2026 | $58.01 | $58.05 | $55.34 | $55.60 | $-3.37 | -5.71% | 58,131 | $56.36 | $55.34 $58.05 |
| Aug 31, 2026 | $60.54 | $60.90 | $57.58 | $58.97 | $-1.81 | -2.98% | 44,914 | $59.05 | $57.58 $60.90 |
| Aug 28, 2026 | $62.12 | $62.98 | $59.90 | $60.78 | $-2.52 | -3.98% | 39,962 | $61.04 | $59.90 $62.98 |
| Aug 27, 2026 | $62.00 | $63.56 | $60.55 | $63.30 | +$1.82 | +2.96% | 80,305 | $62.42 | $60.55 $63.56 |