Is Spruce Biosciences, Inc. (SPRB) a Buy, Sell, or Hold?
NASDAQ : SPRB
Spruce Biosciences, Inc. — Stock Chart
$46.7 USD
$0.29 (0.62%)
- Volume
- 16.94K
- Average Volume
- 70.76K
- Market Capitalization
- $128.53M
- P/E Ratio
- -1.14
- Dividend Yield
- 0.00%
- Price Target
- $140.00
- Year High
- $240.00
- Year Low
- $7.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $9.23
SPRB Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-12 | $46.92 | $46.75 | -0.36% | 16916 |
| 2026-08-11 | $46.41 | $46.41 | 0.00% | 24300 |
| 2026-08-10 | $46.69 | $46.20 | -1.05% | 35631 |
| 2026-08-07 | $47.00 | $46.87 | -0.28% | 34000 |
| 2026-08-06 | $46.38 | $46.42 | 0.09% | 39500 |
| 2026-08-05 | $46.80 | $46.61 | -0.41% | 28120 |
| 2026-08-04 | $44.50 | $46.26 | 3.96% | 63438 |
| 2026-08-03 | $42.02 | $43.14 | 2.67% | 48300 |
| 2026-07-31 | $43.06 | $42.83 | -0.53% | 23414 |
| 2026-07-30 | $41.99 | $43.37 | 3.29% | 59200 |
| 2026-07-29 | $41.07 | $41.45 | 0.93% | 44709 |
| 2026-07-28 | $42.16 | $41.60 | -1.33% | 63200 |
| 2026-07-27 | $42.64 | $41.99 | -1.52% | 67802 |
| 2026-07-24 | $44.30 | $43.08 | -2.75% | 106.73K |
| 2026-07-23 | $44.16 | $44.99 | 1.88% | 42529 |
| 2026-07-22 | $45.27 | $44.60 | -1.48% | 38300 |
| 2026-07-21 | $44.26 | $45.68 | 3.21% | 50903 |
| 2026-07-20 | $44.21 | $44.50 | 0.66% | 28179 |
| 2026-07-17 | $43.24 | $43.54 | 0.69% | 74248 |
| 2026-07-16 | $45.20 | $44.28 | -2.04% | 86800 |
| 2026-07-15 | $47.50 | $45.44 | -4.34% | 95139 |
| 2026-07-14 | $49.34 | $46.36 | -6.04% | 88900 |
| 2026-07-13 | $51.57 | $48.38 | -6.19% | 103.7K |
| 2026-07-10 | $51.38 | $50.07 | -2.55% | 56519 |
| 2026-07-09 | $50.82 | $51.74 | 1.81% | 57123 |
| 2026-07-08 | $50.69 | $49.80 | -1.76% | 57655 |
| 2026-07-07 | $52.00 | $50.77 | -2.37% | 77085 |
| 2026-07-06 | $53.40 | $51.85 | -2.90% | 33431 |
| 2026-07-02 | $52.81 | $52.51 | -0.57% | 68838 |
| 2026-07-01 | $53.04 | $52.55 | -0.92% | 53021 |
| 2026-06-30 | $55.32 | $54.00 | -2.39% | 104K |
| 2026-06-29 | $55.17 | $55.88 | 1.29% | 80100 |
| 2026-06-26 | $51.84 | $55.11 | 6.31% | 423.4K |
| 2026-06-25 | $52.00 | $52.77 | 1.48% | 56540 |
| 2026-06-24 | $52.50 | $51.87 | -1.20% | 30832 |
| 2026-06-23 | $53.49 | $52.14 | -2.52% | 53300 |
| 2026-06-22 | $52.05 | $54.70 | 5.09% | 96400 |
| 2026-06-18 | $49.48 | $52.36 | 5.82% | 171.08K |
| 2026-06-17 | $47.72 | $48.76 | 2.18% | 73424 |
| 2026-06-16 | $50.92 | $47.10 | -7.50% | 61600 |
| 2026-06-15 | $51.79 | $49.91 | -3.63% | 69009 |
| 2026-06-12 | $49.18 | $51.89 | 5.51% | 80929 |
| 2026-06-11 | $47.01 | $49.11 | 4.47% | 69400 |
| 2026-06-10 | $48.53 | $47.13 | -2.88% | 34052 |
| 2026-06-09 | $50.72 | $49.03 | -3.33% | 42614 |
| 2026-06-08 | $50.69 | $49.32 | -2.70% | 31276 |
| 2026-06-05 | $53.22 | $50.43 | -5.24% | 33900 |
| 2026-06-04 | $50.02 | $53.17 | 6.30% | 67500 |
| 2026-06-03 | $48.09 | $49.05 | 2.00% | 65300 |
| 2026-06-02 | $50.70 | $49.30 | -2.76% | 32930 |
| 2026-06-01 | $50.92 | $50.70 | -0.43% | 31200 |
| 2026-05-29 | $48.92 | $51.27 | 4.80% | 54365 |
| 2026-05-28 | $50.33 | $49.19 | -2.27% | 50146 |
| 2026-05-27 | $51.10 | $49.52 | -3.09% | 29900 |
| 2026-05-26 | $52.42 | $51.81 | -1.16% | 50400 |
| 2026-05-22 | $52.04 | $51.08 | -1.84% | 71762 |
| 2026-05-21 | $50.51 | $52.70 | 4.34% | 51689 |
| 2026-05-20 | $49.89 | $51.52 | 3.27% | 60040 |
| 2026-05-19 | $51.53 | $48.25 | -6.37% | 90200 |
| 2026-05-18 | $52.60 | $51.41 | -2.26% | 73144 |
| 2026-05-15 | $57.92 | $53.78 | -7.15% | 49000 |
| 2026-05-14 | $57.91 | $59.00 | 1.88% | 29300 |
| 2026-05-13 | $55.67 | $57.55 | 3.38% | 49406 |
| 2026-05-12 | $55.75 | $56.67 | 1.65% | 36262 |
| 2026-05-11 | $57.53 | $56.40 | -1.96% | 45700 |
| 2026-05-08 | $57.50 | $56.50 | -1.74% | 25200 |
| 2026-05-07 | $57.08 | $56.57 | -0.89% | 21400 |
| 2026-05-06 | $60.27 | $57.87 | -3.98% | 44437 |
| 2026-05-05 | $60.08 | $59.34 | -1.23% | 32500 |
| 2026-05-04 | $56.51 | $59.37 | 5.06% | 45877 |
| 2026-05-01 | $57.23 | $57.28 | 0.09% | 30434 |
| 2026-04-30 | $54.90 | $57.32 | 4.41% | 31629 |
| 2026-04-29 | $54.90 | $55.52 | 1.13% | 47341 |
| 2026-04-28 | $56.88 | $54.77 | -3.71% | 83100 |
| 2026-04-27 | $56.09 | $57.18 | 1.94% | 109.22K |
| 2026-04-24 | $53.64 | $54.37 | 1.36% | 59451 |
| 2026-04-23 | $54.29 | $54.01 | -0.52% | 92385 |
| 2026-04-22 | $56.75 | $52.36 | -7.74% | 186.4K |
| 2026-04-21 | $58.00 | $51.69 | -10.88% | 649.44K |
| 2026-04-20 | $70.61 | $69.90 | -1.01% | 70423 |
| 2026-04-17 | $68.51 | $70.30 | 2.61% | 32100 |
| 2026-04-16 | $68.89 | $67.90 | -1.44% | 19400 |
| 2026-04-15 | $68.01 | $69.32 | 1.93% | 54644 |
| 2026-04-14 | $65.57 | $67.80 | 3.40% | 101.32K |
| 2026-04-13 | $63.24 | $64.51 | 2.01% | 62441 |
| 2026-04-10 | $65.75 | $63.63 | -3.22% | 82310 |
| 2026-04-09 | $63.50 | $66.01 | 3.95% | 83943 |
| 2026-04-08 | $63.52 | $63.65 | 0.20% | 139.5K |
| 2026-04-07 | $63.65 | $62.15 | -2.36% | 61297 |
| 2026-04-06 | $72.00 | $63.01 | -12.49% | 49333 |