Spruce Biosciences (SPRB) Stock Chart & Stock Price History $0.12 0.00 (-3.50%) Closing price 04/17/2025 04:00 PM EasternExtended Trading$0.12 0.00 (-3.12%) As of 04/17/2025 06:14 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 ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Spruce Biosciences Stock Price Performance 5 Day Performance-10.08%1 Month Performance-64.67%3 Month Performance-67.46%6 Month Performance-77.13%Year-To-Date Performance-71.74%1 Year Performance-83.05% 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, April, 20, 2025 SPRB Chart by TradingView 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 Capitalization04/18/2025$0.12$0.12$0.13$0.113.98 million shs$4.90 million04/17/2025$0.12$0.12-3.50%$0.13$0.113.98 million shs$4.90 million04/16/2025$0.13$0.12-6.82%$0.14$0.124.41 million shs$5.08 million04/15/2025$0.31$0.13-58.02%$0.19$0.1329.98 million shs$5.45 million04/14/2025$0.29$0.31+8.04%$0.32$0.30106,685 shs$12.99 million04/11/2025$0.30$0.29-1.39%$0.31$0.27434,415 shs$12.02 million04/10/2025$0.30$0.30$0.31$0.27253,834 shs$12.19 million04/09/2025$0.28$0.30+5.92%$0.30$0.26209,850 shs$12.19 million04/09/2025$0.28$0.30+5.92%$0.30$0.26209,850 shs$12.19 million04/08/2025$0.27$0.28+1.79%$0.31$0.27161,544 shs$11.51 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. 04/08/2025$0.27$0.28+1.79%$0.31$0.27161,544 shs$11.51 million04/07/2025$0.28$0.27-2.46%$0.29$0.26360,254 shs$11.31 million04/04/2025$0.29$0.28-4.13%$0.31$0.27682,352 shs$11.59 million04/03/2025$0.29$0.29-0.10%$0.30$0.26885,991 shs$12.09 million04/02/2025$0.27$0.29+9.21%$0.30$0.26438,815 shs$12.10 million04/01/2025$0.29$0.27-7.51%$0.29$0.26742,386 shs$11.08 million03/31/2025$0.30$0.29-1.69%$0.30$0.28166,728 shs$11.98 million03/28/2025$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 million Related Companies Oncolytics Biotech Stock Chart Verrica Pharmaceuticals Stock Chart VolitionRx Stock Chart PMV Pharmaceuticals Stock Chart ImmuCell Stock Chart Sutro Biopharma Stock Chart PDS Biotechnology Stock Chart Cue Biopharma Stock Chart CytomX Therapeutics Stock Chart Medicus Pharma 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 4/20/2025 by MarketBeat.com Staff From Our PartnersClaim Your FREE Protection GuideIn the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...American Alternative | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredElon Reveals Why There Soon Won’t Be Any Money For Social SecurityElon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredTrump’s Top Secret $9 Trillion AI SuperweaponJeff Brown spotted Nvidia at $1. Now he’s revealing a new AI superweapon — and the Musk-connected stocks that ...Brownstone Research | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredThe first casualty of the 2025 trade warThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | 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.
