Spruce Biosciences, Inc.
SPRBNASDAQHealthcare● Active
$49.32
$-1.11(-2.20%)
Market Cap$67668470
P/E Ratio—
52W High$838.125
52W Low$7
Spruce Biosciences, Inc.（SPRB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sprb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$972.75
Jun 10, 2021
-94.9% from here
5-Year Low5Y
$4.28
Apr 29, 2025
+1.1K% from low
IPO Priceadj.
$1,275.00
Oct 9, 2020
-96.1% since IPO
1 Year Ago
$4.50
Jun 9, 2025
+996.0% in 1Y
5 Years Ago
$943.50
Jun 9, 2021
-94.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SPRB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $50.40 | $51.10 | $48.67 | $49.32 | $49.32 | 31K | -2.13% |
| Jun 5, 2026 | $53.22 | $53.22 | $48.64 | $50.43 | $50.43 | 34K | -5.24% |
| Jun 4, 2026 | $50.02 | $54.32 | $50.02 | $53.17 | $53.17 | 68K | +6.30% |
| Jun 3, 2026 | $48.09 | $50.75 | $48.00 | $49.05 | $49.05 | 65K | +2.00% |
| Jun 2, 2026 | $50.70 | $50.70 | $48.58 | $49.30 | $49.30 | 33K | -2.76% |
| Jun 1, 2026 | $50.92 | $53.08 | $50.00 | $50.70 | $50.70 | 31K | -0.43% |
| May 29, 2026 | $48.92 | $51.91 | $47.49 | $51.27 | $51.27 | 54K | +4.80% |
| May 28, 2026 | $50.33 | $51.51 | $48.00 | $49.19 | $49.19 | 50K | -2.27% |
| May 27, 2026 | $51.10 | $52.62 | $49.52 | $49.52 | $49.52 | 30K | -3.09% |
| May 26, 2026 | $52.42 | $54.06 | $51.10 | $51.81 | $51.81 | 50K | -1.16% |
| May 22, 2026 | $52.04 | $55.32 | $50.40 | $51.08 | $51.08 | 72K | -1.84% |
| May 21, 2026 | $50.51 | $53.00 | $49.55 | $52.70 | $52.70 | 52K | +4.34% |
| May 20, 2026 | $49.89 | $52.71 | $49.00 | $51.52 | $51.52 | 60K | +3.27% |
| May 19, 2026 | $51.53 | $51.61 | $48.25 | $48.25 | $48.25 | 90K | -6.37% |
| May 18, 2026 | $52.60 | $54.20 | $50.40 | $51.41 | $51.41 | 73K | -2.26% |
| May 15, 2026 | $57.92 | $57.92 | $53.30 | $53.78 | $53.78 | 49K | -7.15% |
| May 14, 2026 | $57.91 | $59.00 | $56.70 | $59.00 | $59.00 | 29K | +1.88% |
| May 13, 2026 | $55.67 | $59.20 | $55.67 | $57.55 | $57.55 | 49K | +3.38% |
| May 12, 2026 | $55.75 | $57.71 | $53.82 | $56.67 | $56.67 | 36K | +1.65% |
| May 11, 2026 | $57.53 | $58.38 | $55.65 | $56.40 | $56.40 | 46K | -1.96% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SPRB
Jan 1 → Dec 31 · 6 years2026-43.9%$87.95 → $49.32
-43.9%
2025+175.8%$31.58 → $87.11
+175.8%
2024-85.8%$221.25 → $31.50
-85.8%
2023+171.3%$81.00 → $219.75
+171.3%
2022-74.8%$326.25 → $82.28
-74.8%
2021-64.9%$953.25 → $334.50
-64.9%
Best Year2025 · +175.8%
Worst Year2024 · -85.8%
Positive Years2 / 6
Avg Annual Return+13.0%
6Y Total Return-94.8%
6Y CAGR~-39.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in SPRB?
If you invested $1,000 in SPRB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$39
Total Return-96.1%
CAGR~-41.8% / yr
Profit$-961
Based on Oct 9, 2020 · $1275.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Spruce Biosciences, Inc.（SPRB）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $49.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPRB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPRB 历史股价FMP 日线复权 OHLCV