NASDAQ · SPRB

Spruce Biosciences, Inc.

Healthcare · Biotechnology

$42.81

Up+$2.98 (+6.96%)

Updated Nov 4, 2026, 6:04 PM

SID Score

2.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SPRB

SPRB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

SPRB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$45.00	$45.63	$42.51	$42.81	73.65K
Nov 2, 2026	$46.40	$46.99	$43.78	$44.55	90.54K
Oct 30, 2026	$45.81	$46.62	$44.69	$46.39	65.96K
Oct 29, 2026	$47.50	$49.85	$46.49	$46.82	104.45K
Oct 28, 2026	$45.65	$47.27	$45.57	$46.99	58.86K
Oct 27, 2026	$43.74	$46.90	$43.74	$45.65	91.56K
Oct 26, 2026	$45.47	$45.47	$43.62	$43.99	66.48K
Oct 23, 2026	$45.80	$46.10	$43.34	$45.15	73.82K
Oct 22, 2026	$42.58	$46.25	$42.51	$46.00	126.5K
Oct 21, 2026	$41.00	$42.73	$40.82	$42.73	61.51K
Oct 20, 2026	$40.57	$42.65	$40.40	$41.23	52.62K
Oct 19, 2026	$39.97	$41.00	$39.2475	$40.40	57.1K
Oct 16, 2026	$41.53	$41.84	$39.21	$39.65	88.43K
Oct 15, 2026	$39.00	$41.88	$39.00	$41.47	63.78K
Oct 14, 2026	$40.00	$41.44	$38.06	$38.98	113.39K
Oct 13, 2026	$42.80	$42.91	$40.19	$40.35	110.8K
Oct 12, 2026	$44.09	$44.935	$42.55	$42.87	74.87K
Oct 9, 2026	$44.84	$45.04	$42.80	$44.05	83.76K
Oct 8, 2026	$43.50	$45.645	$43.34	$45.54	50.82K
Oct 7, 2026	$42.56	$45.3999	$42.37	$44.40	59.7K
Oct 6, 2026	$45.60	$46.72	$42.50	$42.785	101.89K