SPRB Historical Stock Prices & CSV Downloads

Spruce Biosciences, Inc. (SPRB), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	45.81	46.62	44.69	46.39	46.39	66,000
Oct 29, 2026	47.50	49.85	46.49	46.82	46.82	104,400
Oct 28, 2026	45.65	47.27	45.57	46.99	46.99	58,800
Oct 27, 2026	43.74	46.90	43.74	45.65	45.65	91,600
Oct 26, 2026	45.47	45.47	43.62	43.99	43.99	66,500
Oct 23, 2026	45.80	46.10	43.34	45.15	45.15	73,800
Oct 22, 2026	42.58	46.25	42.51	46.00	46.00	126,500
Oct 21, 2026	41.00	42.73	40.82	42.73	42.73	61,500
Oct 20, 2026	40.57	42.65	40.40	41.23	41.23	52,500
Oct 19, 2026	39.97	41.00	39.25	40.40	40.40	57,100
Oct 16, 2026	41.53	41.84	39.21	39.65	39.65	88,400
Oct 15, 2026	39.00	41.88	39.00	41.47	41.47	63,800
Oct 14, 2026	40.00	41.44	38.06	38.98	38.98	112,700
Oct 13, 2026	42.80	42.91	40.19	40.35	40.35	110,600
Oct 12, 2026	44.09	44.94	42.55	42.87	42.87	74,900
Oct 9, 2026	44.84	45.04	42.80	44.05	44.05	83,800
Oct 8, 2026	43.50	45.65	43.34	45.54	45.54	50,800
Oct 7, 2026	42.56	45.40	42.37	44.40	44.40	59,700
Oct 6, 2026	45.60	46.72	42.50	42.79	42.79	101,900
Oct 5, 2026	45.51	46.80	43.83	45.42	45.42	65,100
Oct 2, 2026	46.58	47.72	44.13	45.71	45.71	77,200
Oct 1, 2026	48.15	49.20	44.47	44.77	44.77	79,600
Sep 30, 2026	47.78	49.95	47.76	48.58	48.58	61,300
Sep 29, 2026	47.55	48.00	46.55	47.27	47.27	84,200
Sep 28, 2026	48.28	48.99	47.01	47.51	47.51	42,400

Historical stock data.