Spruce Biosciences, Inc. - Common Stock (SPRB)

Historical Prices For Spruce Biosciences, Inc. - Common Stock (SPRB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.26	0.30	0.26	0.29	438,815	0.29
4/01/2025	0.29	0.29	0.26	0.27	745,228	0.27
3/31/2025	0.30	0.30	0.28	0.29	167,028	0.29
3/28/2025	0.31	0.32	0.28	0.30	340,080	0.30
3/27/2025	0.31	0.32	0.30	0.32	46,984	0.32
3/26/2025	0.32	0.33	0.30	0.32	110,547	0.32
3/25/2025	0.33	0.35	0.31	0.32	203,228	0.32
3/24/2025	0.35	0.35	0.32	0.33	158,944	0.33
3/21/2025	0.33	0.34	0.32	0.34	112,742	0.34
3/20/2025	0.32	0.34	0.32	0.34	65,502	0.34
3/19/2025	0.32	0.34	0.32	0.33	165,787	0.33
3/18/2025	0.32	0.34	0.32	0.33	221,956	0.33
3/17/2025	0.33	0.34	0.33	0.33	206,875	0.33
3/14/2025	0.33	0.35	0.33	0.34	254,711	0.34
3/13/2025	0.36	0.36	0.32	0.33	123,566	0.33
3/12/2025	0.34	0.36	0.34	0.35	143,689	0.35
3/11/2025	0.35	0.35	0.34	0.35	186,438	0.35
3/10/2025	0.36	0.36	0.34	0.35	163,185	0.35
3/07/2025	0.35	0.37	0.34	0.35	71,643	0.35
3/06/2025	0.36	0.36	0.34	0.36	86,894	0.36
3/05/2025	0.37	0.37	0.34	0.36	130,918	0.36
3/04/2025	0.35	0.36	0.34	0.36	386,278	0.36
3/03/2025	0.34	0.41	0.34	0.36	630,640	0.36
2/28/2025	0.38	0.41	0.36	0.39	178,245	0.39
2/27/2025	0.38	0.39	0.38	0.38	95,556	0.38
2/26/2025	0.39	0.40	0.38	0.39	131,890	0.39
2/25/2025	0.42	0.42	0.39	0.40	521,968	0.40
2/24/2025	0.41	0.42	0.40	0.41	322,875	0.41
2/21/2025	0.40	0.45	0.39	0.42	346,449	0.42
2/20/2025	0.42	0.44	0.41	0.43	1,343,537	0.43
2/19/2025	0.40	0.42	0.39	0.41	332,048	0.41
2/18/2025	0.39	0.42	0.38	0.41	344,735	0.41
2/14/2025	0.41	0.41	0.40	0.41	243,903	0.41
2/13/2025	0.40	0.42	0.40	0.41	251,278	0.41
2/12/2025	0.39	0.42	0.39	0.41	287,113	0.41
2/11/2025	0.39	0.40	0.37	0.40	225,288	0.40
2/10/2025	0.42	0.42	0.38	0.40	258,247	0.40
2/07/2025	0.40	0.42	0.39	0.41	787,871	0.41
2/06/2025	0.40	0.41	0.39	0.41	112,484	0.41
2/05/2025	0.40	0.40	0.39	0.40	86,652	0.40
2/04/2025	0.39	0.42	0.37	0.40	1,674,162	0.40
2/03/2025	0.37	0.38	0.36	0.38	491,646	0.38
1/31/2025	0.36	0.38	0.36	0.38	315,295	0.38
1/30/2025	0.37	0.38	0.36	0.37	76,655	0.37
1/29/2025	0.38	0.38	0.36	0.37	434,193	0.37
1/28/2025	0.36	0.38	0.36	0.38	211,888	0.38
1/27/2025	0.38	0.39	0.37	0.37	350,534	0.37
1/24/2025	0.38	0.39	0.37	0.38	137,873	0.38
1/23/2025	0.38	0.39	0.37	0.38	208,657	0.38
1/22/2025	0.37	0.38	0.36	0.38	318,468	0.38
1/21/2025	0.38	0.38	0.36	0.37	74,791	0.37
1/17/2025	0.38	0.38	0.35	0.36	456,894	0.36
1/16/2025	0.37	0.38	0.36	0.38	158,577	0.38
1/15/2025	0.39	0.39	0.36	0.37	231,066	0.37
1/14/2025	0.35	0.38	0.35	0.37	250,651	0.37
1/13/2025	0.37	0.37	0.34	0.36	1,341,204	0.36
1/10/2025	0.38	0.38	0.36	0.37	731,472	0.37
1/08/2025	0.40	0.40	0.37	0.38	966,593	0.38
1/07/2025	0.39	0.41	0.38	0.39	1,960,111	0.39
1/06/2025	0.44	0.44	0.39	0.40	1,008,519	0.40
1/03/2025	0.42	0.43	0.42	0.43	254,183	0.43