Spruce Biosciences (SPRBD) Stock Chart & Stock Price History $12.40 +3.60 (+40.91%) As of 09/12/2025 Add Compare Share Share Chart Stock AnalysisChartSEC FilingsShort InterestBuy This Stock Spruce Biosciences Stock Price Performance The Spruce Biosciences (SPRBD) stock chart highlights key performance trends across multiple timeframes. As of the latest close, Spruce Biosciences traded at $9.70 with a market cap of $5.45 million and volume of 14,523 shares. Receive SPRBD 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. Subscribe Now View SMS TermsBy 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. 5 Day Performance+37.78% SPRBD Stock Chart for Saturday, September, 13, 2025 SPRBD Chart by TradingView Spruce Biosciences Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/12/2025$9.70$9.70$9.86$8.6014,523 shs$5.45 million09/11/2025$9.00$9.70+7.78%$9.86$8.6014,523 shs$5.45 million09/10/2025$9.00$9.00$9.00$8.551,835 shs$5.06 million09/09/2025$9.00$9.00$9.70$8.409,282 shs$5.06 million09/08/2025$9.00$9.00$9.70$8.409,282 shs$5.06 million09/05/2025$8.79$8.79$9.40$8.064,998 shs$4.94 million09/04/2025$8.15$8.79+7.85%$9.40$8.064,998 shs$4.94 million09/03/2025$7.48$8.15+8.96%$8.88$7.367,050 shs$4.58 million09/02/2025$7.00$7.48+6.86%$7.50$7.204,883 shs$4.20 million09/01/2025$7.00$7.00$7.25$7.00786 shs$3.93 million Get the Latest News and Ratings for SPRBD 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. 08/29/2025$7.50$7.00-6.67%$7.25$7.00786 shs$3.93 million08/28/2025$7.48$7.50+0.27%$7.50$7.172,617 shs$4.22 million08/27/2025$7.60$7.48-1.58%$7.48$7.433,227 shs$4.20 million08/26/2025$7.95$7.60-4.40%$7.95$7.511,625 shs$4.27 million08/25/2025$8.20$7.95-3.05%$8.25$7.701,644 shs$4.47 million08/22/2025$8.50$8.20-3.53%$8.25$7.605,615 shs$4.61 million08/21/2025$8.37$8.50+1.55%$8.50$7.791,593 shs$4.78 million08/20/2025$8.92$8.37-6.11%$8.37$7.721,145 shs$4.70 million08/19/2025$8.95$8.92-0.39%$8.92$8.101,063 shs$5.01 million08/18/2025$9.01$8.95-0.67%$8.95$8.303,135 shs$5.03 million08/15/2025N/A$9.01$10.00$8.495,242 shs$5.06 million Related Companies HEB Stock Price Chart IBIO Stock Price Chart PHGE Stock Price Chart BRTX Stock Price Chart PHXM Stock Price Chart ADIL Stock Price Chart KLDO Stock Price Chart LIAN Stock Price Chart NMTR Stock Price Chart RSPID Stock Price Chart Receive SPRBD 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 (OTC:SPRBD) was last updated on 9/13/2025 by MarketBeat.com Staff From Our PartnersWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredOctober 16 Changes the Microchip Game — and InvestingWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
Free SPRBD Stock Alerts