Spruce Biosciences (SPRB) Stock Chart & Stock Price History $0.30 -0.02 (-7.06%) Closing price 03/28/2025 04:00 PM EasternExtended Trading$0.34 +0.04 (+13.52%) As of 03/28/2025 07:58 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Spruce Biosciences Stock Price Performance 5 Day Performance-8.64%1 Month Performance-24.14%3 Month Performance-30.66%6 Month Performance-37.86%Year-To-Date Performance-29.74%1 Year Performance-62.45% Receive SPRB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Spruce Biosciences and its competitors with MarketBeat's FREE daily newsletter. Email Address SPRB Stock Chart for Sunday, March, 30, 2025 SPRB Chart by TradingViewRemove Ads Spruce Biosciences Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2025$0.32$0.30-7.06%$0.32$0.28339,878 shs$12.19 million03/27/2025$0.32$0.32-0.47%$0.32$0.3146,984 shs$13.11 million03/26/2025$0.32$0.32-1.24%$0.33$0.30110,545 shs$13.18 million03/25/2025$0.33$0.32-2.09%$0.35$0.31203,225 shs$13.34 million03/24/2025$0.34$0.33-1.99%$0.35$0.32158,944 shs$13.63 million03/21/2025$0.34$0.34+0.18%$0.34$0.32112,687 shs$13.90 million03/20/2025$0.33$0.34+1.82%$0.34$0.3265,501 shs$13.88 million03/19/2025$0.33$0.33+1.32%$0.34$0.32165,787 shs$13.63 million03/18/2025$0.33$0.33-1.42%$0.34$0.32221,956 shs$13.45 million03/17/2025$0.34$0.33-1.40%$0.34$0.33205,875 shs$13.65 million Get the Latest News and Ratings for SPRB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Spruce Biosciences and its competitors with MarketBeat's FREE daily newsletter. 03/14/2025$0.33$0.34+1.58%$0.35$0.33254,711 shs$13.84 million03/13/2025$0.35$0.33-5.74%$0.36$0.32122,652 shs$13.63 million03/12/2025$0.35$0.35+0.95%$0.36$0.34143,689 shs$14.46 million03/11/2025$0.35$0.35-0.66%$0.35$0.34186,438 shs$14.32 million03/10/2025$0.35$0.35-1.19%$0.36$0.35162,438 shs$14.42 million03/07/2025$0.36$0.35-1.73%$0.37$0.3471,643 shs$14.59 million03/06/2025$0.36$0.36+0.06%$0.36$0.3486,894 shs$14.84 million03/05/2025$0.36$0.36+0.53%$0.37$0.34130,918 shs$14.84 million03/04/2025$0.36$0.36+0.37%$0.36$0.34386,278 shs$14.76 million03/03/2025$0.39$0.36-8.48%$0.41$0.34630,640 shs$14.70 million02/28/2025$0.38$0.39+1.86%$0.41$0.36178,001 shs$16.07 million Related Companies Immuneering Stock Chart Oncolytics Biotech Stock Chart CytomX Therapeutics Stock Chart PDS Biotechnology Stock Chart Kronos Bio Stock Chart Virpax Pharmaceuticals Stock Chart X4 Pharmaceuticals Stock Chart Citius Oncology Stock Chart VolitionRx Stock Chart Aadi Bioscience Stock Chart Receive SPRB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Spruce Biosciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SPRB) was last updated on 3/30/2025 by MarketBeat.com Staff From Our PartnersThe Dirty Secret About Gold Mining Stocks...Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...Golden Portfolio | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredNew “Trump” currency proposed in DCAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | SponsoredNvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry."If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | SponsoredTrump doesn’t give a damnPorter Stansberry: “I met with Trump’s biggest backers… they’re scooping up these 10 stocks” I recently met...Porter & Company | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredElon’s ‘Strike Squad’ sends these 9 stocks soaring?Elon Musk's DOGE 'strike squad' just revealed it's speeding up the rollout of a radical technology across the ...Altimetry | SponsoredDoomed: These 50 Stocks Will Die Under Trump’s MAGA policies.Remember Kodak? Sears? Circuit City? They all failed to adapt to the changing times. Now, history is abo...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Spruce Biosciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Spruce Biosciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
