Free Trial
→ Why I flew on a tiny helicopter next to a potential nuclear bomb target (From Altimetry) (Ad)tc pixel Free SPRB Stock Alerts

Spruce Biosciences (SPRB) Stock Chart & Stock Price History

Spruce Biosciences logo
$56.57 -1.30 (-2.25%)
Closing price 05/7/2026 04:00 PM Eastern
Extended Trading
$57.40 +0.84 (+1.48%)
As of 05/7/2026 06:39 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 Massive. Learn more.
Compare

Spruce Biosciences Stock Price Performance

The Spruce Biosciences (SPRB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 940.37%, with a year-to-date return of -35.06%. In the past month, the stock has decreased 11.12%, reflecting recent market activity.

As of the latest close, Spruce Biosciences traded at $56.57 with a market cap of $77.50 million and volume of 21,358 shares. Five years ago, the stock traded at a split-adjusted price of $1,155.75, representing a 95.11% decrease over that period. At the time, it had a market cap of $359.08 million and a volume of 1,219 shares.

Receive SPRB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spruce Biosciences and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
1 Month
Performance
-11.12%
3 Month
Performance
-21.86%
Year-To-Date
Performance
-35.06%
1 Year
Performance
+940.37%
5 Year
Performance
-95.11%

SPRB Stock Chart for Friday, May, 8, 2026

SPRB Chart by TradingView

Spruce Biosciences Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2026$57.87$56.57
-2.25%		$57.39$55.5521,358 shs$77.50 million
05/06/2026$59.34$57.87
-2.48%		$60.27$57.2644,438 shs$79.28 million
05/05/2026N/A$59.34$60.08$58.0132,488 shs$81.41 million
04/30/2026$55.52$57.32
+3.24%		$58.14$54.9031,531 shs$78.64 million
04/29/2026$54.77$55.52
+1.37%		$57.36$54.3347,322 shs$76.17 million
04/28/2026$57.18$54.77
-4.21%		$57.17$53.7583,072 shs$75.04 million
04/27/2026$54.37$57.18
+5.17%		$58.29$55.38108,978 shs$78.34 million
04/24/2026$54.01$54.37
+0.67%		$55.90$53.5059,447 shs$74.49 million
04/23/2026$52.36$54.01
+3.15%		$55.89$52.2592,227 shs$74.10 million
04/22/2026$51.69$52.36
+1.30%		$56.75$52.01185,216 shs$71.73 million
04/21/2026$69.89$51.69
-26.04%		$58.69$51.36648,069 shs$70.82 million
04/20/2026$70.30$69.89
-0.58%		$70.68$67.6768,666 shs$95.75 million
04/17/2026$67.90$70.30
+3.53%		$74.00$68.5132,063 shs$96.45 million
04/16/2026$69.32$67.90
-2.05%		$70.95$66.6619,371 shs$93.02 million
04/15/2026$67.80$69.32
+2.24%		$71.46$66.8254,600 shs$94.97 million
04/14/2026$64.51$67.80
+5.10%		$68.85$59.25101,280 shs$93.02 million
04/13/2026$63.63$64.51
+1.38%		$68.48$61.9862,442 shs$88.38 million
04/10/2026$66.01$63.63
-3.61%		$66.87$63.3282,311 shs$87.17 million
04/09/2026$63.65$66.01
+3.71%		$68.00$63.5083,937 shs$90.43 million
04/08/2026$62.15$63.65
+2.41%		$66.47$60.34139,470 shs$87.33 million
04/07/2026$63.01$62.15
-1.36%		$64.49$58.3961,245 shs$85.15 million
Related Companies

This page (NASDAQ:SPRB) was last updated on 5/8/2026 by MarketBeat.com Staff.
From Our Partners
Massive Data Leak Exposes 512,000-Line Code That Could Change Society Forever
"You won't believe what I discovered at 4 World Trade Center" When our financial media correspondent travel...
Chaikin Analytics | Sponsoredtc pixel
Why I flew on a tiny helicopter next to a potential nuclear bomb target
Satellite Confirms: Elon Musk Activating Strange 'Dark Energy' Across U.S. South Confirmed by satellites 30...
Altimetry | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel
Is the SpaceX IPO “Rigged?”
The SpaceX IPO filing is official, with 21 banks - including JPMorgan, Goldman Sachs, and Morgan Stanley - pre...
The Oxford Club | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel